|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 11/7/2014
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
423,470 |
| Split-adjusted Price |
3.49 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
-0.30 / -2.08%
|
14.30
|
14.50
|
14.10
|
14.10
|
14.10
|
3.49
|
423,470
|
|
|
11/6/2014
|
+0.30 / +2.13%
|
14.20
|
14.60
|
14.10
|
14.40
|
14.40
|
3.57
|
366,930
|
|
|
11/5/2014
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.10
|
14.10
|
14.10
|
3.49
|
720,780
|
|
|
11/4/2014
|
+0.10 / +0.76%
|
13.40
|
13.90
|
13.20
|
13.20
|
13.20
|
3.27
|
852,700
|
|
|
11/3/2014
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
3.24
|
763,810
|
|
|
10/31/2014
|
+0.10 / +0.82%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
3.05
|
66,440
|
|
|
10/30/2014
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
3.02
|
132,220
|
|
|
10/29/2014
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.80
|
12.30
|
12.30
|
3.05
|
119,720
|
|
|
10/28/2014
|
+0.20 / +1.72%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
2.92
|
89,770
|
|
|
10/27/2014
|
-0.70 / -5.69%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
2.87
|
219,780
|
|
|
10/24/2014
|
-0.20 / -1.60%
|
12.30
|
12.60
|
12.10
|
12.30
|
12.30
|
3.05
|
210,030
|
|
|
10/23/2014
|
-0.20 / -1.57%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.50
|
3.10
|
265,040
|
|
|
10/22/2014
|
+0.80 / +6.72%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
3.15
|
207,590
|
|
|
10/21/2014
|
+0.50 / +4.39%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
2.95
|
417,390
|
|
|
10/20/2014
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.40
|
2.82
|
88,360
|
|
|
10/17/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
2.68
|
79,920
|
|
|
10/16/2014
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
2.68
|
170,790
|
|
|
10/15/2014
|
+0.10 / +0.92%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.00
|
2.72
|
216,700
|
|
|
10/14/2014
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
2.70
|
100,470
|
|
|
10/13/2014
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.20
|
2.77
|
122,750
|
|
|
10/10/2014
|
-0.20 / -1.77%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
2.75
|
297,600
|
|
|
10/9/2014
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
2.80
|
260,970
|
|
|
10/8/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
2.63
|
112,410
|
|
|
10/7/2014
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
2.63
|
47,150
|
|
|
10/6/2014
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
2.70
|
61,030
|
|
|
10/3/2014
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
2.65
|
95,860
|
|
|
10/2/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
2.63
|
63,720
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|