|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 11/18/2015
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
160,340 |
| Split-adjusted Price |
3.72 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
-0.50 / -3.47%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.15
|
3.72
|
160,340
|
|
|
11/17/2015
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.32
|
3.85
|
44,910
|
|
|
11/16/2015
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.37
|
3.88
|
18,650
|
|
|
11/13/2015
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.30
|
3.85
|
61,890
|
|
|
11/12/2015
|
-0.40 / -2.78%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.18
|
3.75
|
108,200
|
|
|
11/11/2015
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.50
|
3.85
|
56,410
|
|
|
11/10/2015
|
-0.50 / -3.33%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.60
|
3.88
|
91,400
|
|
|
11/9/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.87
|
4.01
|
37,940
|
|
|
11/6/2015
|
-0.30 / -1.96%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.85
|
4.01
|
83,830
|
|
|
11/5/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.09
|
4.09
|
51,410
|
|
|
11/4/2015
|
+0.20 / +1.33%
|
15.00
|
15.80
|
15.00
|
15.20
|
15.25
|
4.07
|
80,470
|
|
|
11/3/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.00
|
14.96
|
4.01
|
154,260
|
|
|
11/2/2015
|
-1.00 / -6.25%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.40
|
4.01
|
245,850
|
|
|
10/30/2015
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.06
|
4.28
|
123,030
|
|
|
10/29/2015
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.18
|
4.36
|
85,660
|
|
|
10/28/2015
|
+0.40 / +2.53%
|
15.90
|
16.70
|
15.90
|
16.20
|
16.33
|
4.33
|
282,080
|
|
|
10/27/2015
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.75
|
4.23
|
218,300
|
|
|
10/26/2015
|
+0.90 / +6.08%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.72
|
4.20
|
315,300
|
|
|
10/23/2015
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
14.80
|
14.94
|
3.96
|
96,870
|
|
|
10/22/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.81
|
3.96
|
220,520
|
|
|
10/21/2015
|
-0.50 / -3.23%
|
15.50
|
15.60
|
14.80
|
15.00
|
15.10
|
4.01
|
272,980
|
|
|
10/20/2015
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.26
|
4.15
|
213,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|