|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 12/11/2015
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
17,850 |
| Split-adjusted Price |
3.58 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.05
|
3.58
|
17,850
|
|
|
12/10/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.25
|
3.58
|
18,710
|
|
|
12/9/2015
|
-0.30 / -2.19%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.40
|
3.58
|
11,940
|
|
|
12/8/2015
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.10
|
13.70
|
13.55
|
3.66
|
4,080
|
|
|
12/7/2015
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.71
|
3.69
|
7,730
|
|
|
12/4/2015
|
-0.30 / -2.17%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.52
|
3.61
|
26,560
|
|
|
12/3/2015
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.87
|
3.69
|
20,690
|
|
|
12/2/2015
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.50
|
14.00
|
13.96
|
3.75
|
27,220
|
|
|
12/1/2015
|
+0.50 / +3.70%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.79
|
3.75
|
100,280
|
|
|
11/30/2015
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.44
|
3.61
|
58,720
|
|
|
11/27/2015
|
+0.20 / +1.52%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.36
|
3.58
|
78,220
|
|
|
11/26/2015
|
-0.20 / -1.49%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.32
|
3.53
|
61,640
|
|
|
11/25/2015
|
-0.30 / -2.19%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.42
|
3.58
|
49,100
|
|
|
11/24/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.65
|
3.66
|
46,960
|
|
|
11/23/2015
|
+0.30 / +2.22%
|
13.60
|
14.00
|
13.40
|
13.80
|
13.62
|
3.69
|
28,480
|
|
|
11/20/2015
|
+0.20 / +1.50%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.62
|
3.61
|
65,770
|
|
|
11/19/2015
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.64
|
3.56
|
192,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|