|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 10/30/2013
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
74,460 |
| Split-adjusted Price |
2.11 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
2.11
|
74,460
|
|
|
10/29/2013
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
2.13
|
13,910
|
|
|
10/28/2013
|
-0.30 / -3.33%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
2.15
|
40,520
|
|
|
10/25/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.23
|
101,380
|
|
|
10/24/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.18
|
52,810
|
|
|
10/23/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.80
|
2.18
|
156,290
|
|
|
10/22/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
2.18
|
84,740
|
|
|
10/21/2013
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
2.18
|
110,830
|
|
|
10/18/2013
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.13
|
117,400
|
|
|
10/17/2013
|
-0.10 / -1.12%
|
8.70
|
9.10
|
8.60
|
8.80
|
8.80
|
2.18
|
228,130
|
|
|
10/16/2013
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.90
|
2.20
|
116,490
|
|
|
10/15/2013
|
+0.20 / +2.25%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
2.25
|
158,370
|
|
|
10/14/2013
|
-0.30 / -3.26%
|
9.00
|
9.30
|
8.70
|
8.90
|
8.90
|
2.20
|
294,820
|
|
|
10/11/2013
|
-0.10 / -1.08%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.20
|
2.28
|
250,660
|
|
|
10/10/2013
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
2.30
|
115,600
|
|
|
10/9/2013
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
2.40
|
168,680
|
|
|
10/8/2013
|
+0.10 / +1.00%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.10
|
2.50
|
179,330
|
|
|
10/7/2013
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.30
|
10.00
|
10.00
|
2.48
|
198,190
|
|
|
10/4/2013
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
2.35
|
98,550
|
|
|
10/3/2013
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
2.35
|
135,120
|
|
|
10/2/2013
|
+0.50 / +5.32%
|
9.80
|
10.00
|
9.40
|
9.90
|
9.90
|
2.45
|
274,260
|
|
|
10/1/2013
|
+0.60 / +6.82%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.33
|
361,580
|
|
|
9/30/2013
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.18
|
56,250
|
|
|
9/27/2013
|
-0.30 / -3.41%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.11
|
26,550
|
|
|
9/26/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
2.18
|
40,340
|
|
|
9/25/2013
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.70
|
2.15
|
32,560
|
|
|
9/24/2013
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
2.15
|
18,410
|
|
|
9/23/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.11
|
17,600
|
|
|
9/20/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
2.11
|
9,650
|
|
|
9/19/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.11
|
17,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|