|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 11/17/2011
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
20,430 |
| Split-adjusted Price |
3.47 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
3.47
|
20,430
|
|
|
11/16/2011
|
+0.40 / +2.94%
|
13.00
|
14.10
|
13.00
|
14.00
|
14.00
|
3.47
|
158,320
|
|
|
11/15/2011
|
-0.60 / -4.23%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.37
|
1,270
|
|
|
11/14/2011
|
+0.20 / +1.43%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
3.52
|
153,260
|
|
|
11/11/2011
|
-0.70 / -4.76%
|
14.40
|
14.90
|
14.00
|
14.00
|
14.00
|
3.47
|
40,860
|
|
|
11/10/2011
|
-0.20 / -1.34%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.70
|
3.64
|
157,400
|
|
|
11/9/2011
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.90
|
3.69
|
11,310
|
|
|
11/8/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
15.00
|
15.00
|
3.72
|
147,880
|
|
|
11/7/2011
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
3.72
|
144,910
|
|
|
11/4/2011
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
3.72
|
48,040
|
|
|
11/3/2011
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
3.74
|
417,510
|
|
|
11/2/2011
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
15.20
|
15.20
|
3.76
|
135,960
|
|
|
11/1/2011
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
3.76
|
30,000
|
|
|
10/31/2011
|
-0.70 / -4.40%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.20
|
3.76
|
79,100
|
|
|
10/28/2011
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
3.94
|
42,680
|
|
|
10/27/2011
|
-0.10 / -0.64%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
3.84
|
32,250
|
|
|
10/26/2011
|
+0.20 / +1.30%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.60
|
3.86
|
43,700
|
|
|
10/25/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.80
|
15.40
|
15.40
|
3.81
|
164,650
|
|
|
10/24/2011
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.40
|
3.81
|
22,500
|
|
|
10/21/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
3.79
|
8,870
|
|
|
10/20/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.80
|
15.30
|
15.30
|
3.79
|
15,010
|
|
|
10/19/2011
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
3.79
|
56,630
|
|
|
10/18/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.70
|
15.30
|
15.30
|
3.79
|
172,110
|
|
|
10/17/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.79
|
7,510
|
|
|
10/14/2011
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
3.79
|
361,930
|
|
|
10/13/2011
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
3.74
|
14,730
|
|
|
10/12/2011
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
3.69
|
6,000
|
|
|
10/11/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
3.76
|
6,010
|
|
|
10/10/2011
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
3.76
|
6,600
|
|
|
10/7/2011
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
3.79
|
10,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|