|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.25
-0.35/-1.62%
3:05:02 PM
|
|
|
|
Closing price on 10/19/2015
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
153,870 |
| Split-adjusted Price |
4.07 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.20
|
15.20
|
15.54
|
4.07
|
153,870
|
|
|
10/16/2015
|
-0.30 / -1.89%
|
16.30
|
16.30
|
15.30
|
15.60
|
15.86
|
4.17
|
163,460
|
|
|
10/15/2015
|
+0.40 / +2.58%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.91
|
4.25
|
295,380
|
|
|
10/14/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.49
|
4.15
|
221,890
|
|
|
10/13/2015
|
+0.20 / +1.31%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.43
|
4.15
|
287,530
|
|
|
10/12/2015
|
+0.70 / +4.79%
|
14.70
|
15.50
|
14.70
|
15.30
|
15.33
|
4.09
|
509,080
|
|
|
10/9/2015
|
+0.40 / +2.82%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.81
|
3.91
|
281,310
|
|
|
10/8/2015
|
+0.90 / +6.77%
|
13.20
|
14.20
|
13.20
|
14.20
|
14.00
|
3.80
|
411,550
|
|
|
10/7/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.15
|
3.56
|
12,470
|
|
|
10/6/2015
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.38
|
3.56
|
32,440
|
|
|
10/5/2015
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.46
|
3.61
|
59,440
|
|
|
10/2/2015
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.26
|
3.61
|
3,470
|
|
|
10/1/2015
|
-0.10 / -0.74%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.30
|
3.61
|
4,520
|
|
|
9/30/2015
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.68
|
3.64
|
5,300
|
|
|
9/29/2015
|
-0.10 / -0.72%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.40
|
3.66
|
7,500
|
|
|
9/28/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.62
|
3.69
|
2,790
|
|
|
9/25/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.61
|
3.69
|
1,910
|
|
|
9/24/2015
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.76
|
3.69
|
17,950
|
|
|
9/23/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.52
|
3.66
|
13,610
|
|
|
9/22/2015
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.73
|
3.69
|
15,590
|
|
|
9/21/2015
|
+0.80 / +6.11%
|
13.10
|
14.00
|
13.10
|
13.90
|
13.54
|
3.72
|
51,680
|
|
|
9/18/2015
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.08
|
3.50
|
6,500
|
|
|
9/17/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.84
|
3.42
|
38,230
|
|
|
9/16/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.79
|
3.42
|
21,190
|
|
|
9/15/2015
|
-0.50 / -3.76%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.85
|
3.42
|
37,190
|
|
|
9/14/2015
|
-0.20 / -1.48%
|
13.20
|
13.30
|
12.90
|
13.30
|
13.08
|
3.56
|
24,470
|
|
|
9/11/2015
|
+0.60 / +4.65%
|
13.30
|
13.50
|
12.90
|
13.50
|
13.21
|
3.61
|
58,840
|
|
|
9/10/2015
|
+0.80 / +6.61%
|
12.00
|
12.90
|
11.90
|
12.90
|
12.52
|
3.45
|
96,250
|
|
|
9/9/2015
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.17
|
3.24
|
50,780
|
|
|
9/8/2015
|
+0.30 / +2.50%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.04
|
3.29
|
38,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|