|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 10/1/2014
|
|
| Open |
10.10 |
| High |
10.80 |
| Low |
10.10 |
| Volume |
143,500 |
| Split-adjusted Price |
2.65 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
+0.60 / +5.94%
|
10.10
|
10.80
|
10.10
|
10.70
|
10.70
|
2.65
|
143,500
|
|
|
9/30/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
2.50
|
43,600
|
|
|
9/29/2014
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.53
|
41,920
|
|
|
9/26/2014
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.10
|
2.50
|
51,610
|
|
|
9/25/2014
|
+0.40 / +4.08%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.20
|
2.53
|
138,880
|
|
|
9/24/2014
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
2.43
|
620,080
|
|
|
9/23/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
2.50
|
20,380
|
|
|
9/22/2014
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
2.50
|
61,310
|
|
|
9/19/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
2.55
|
31,860
|
|
|
9/18/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
2.58
|
35,190
|
|
|
9/17/2014
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.60
|
86,000
|
|
|
9/16/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
2.68
|
75,800
|
|
|
9/15/2014
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
2.68
|
153,250
|
|
|
9/12/2014
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
2.72
|
83,770
|
|
|
9/11/2014
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.60
|
11.20
|
11.20
|
2.77
|
69,790
|
|
|
9/10/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
2.70
|
96,650
|
|
|
9/9/2014
|
-0.80 / -6.90%
|
11.50
|
11.60
|
10.80
|
10.80
|
10.80
|
2.68
|
216,790
|
|
|
9/8/2014
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
2.87
|
85,190
|
|
|
9/5/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
2.95
|
115,730
|
|
|
9/4/2014
|
+0.70 / +6.31%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.80
|
2.92
|
261,220
|
|
|
9/3/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.10
|
2.75
|
125,880
|
|
|
8/29/2014
|
-0.20 / -1.77%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.10
|
2.75
|
90,350
|
|
|
8/28/2014
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.30
|
2.80
|
88,500
|
|
|
8/27/2014
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
2.75
|
81,000
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.90
|
2.70
|
69,830
|
|
|
8/25/2014
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
2.70
|
106,410
|
|
|
8/22/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
2.70
|
28,120
|
|
|
8/21/2014
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
2.68
|
108,550
|
|
|
8/20/2014
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
2.70
|
1,385,686
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
2.75
|
100,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|