|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 12/20/2013
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
47,290 |
| Split-adjusted Price |
2.20 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2013
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.20
|
47,290
|
|
|
12/19/2013
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.18
|
23,430
|
|
|
12/18/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.13
|
29,280
|
|
|
12/17/2013
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.11
|
25,570
|
|
|
12/16/2013
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.15
|
39,440
|
|
|
12/13/2013
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.11
|
5,450
|
|
|
12/12/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.15
|
10,370
|
|
|
12/11/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.15
|
45,060
|
|
|
12/10/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
2.18
|
44,940
|
|
|
12/9/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
2.18
|
57,190
|
|
|
12/6/2013
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
2.18
|
61,050
|
|
|
12/5/2013
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.15
|
133,440
|
|
|
12/4/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.23
|
56,440
|
|
|
12/3/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.23
|
35,620
|
|
|
12/2/2013
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.00
|
2.23
|
52,290
|
|
|
11/29/2013
|
-0.30 / -3.23%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
2.23
|
66,070
|
|
|
11/28/2013
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.00
|
9.30
|
9.30
|
2.30
|
161,430
|
|
|
11/27/2013
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
2.35
|
110,750
|
|
|
11/26/2013
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
2.40
|
231,850
|
|
|
11/25/2013
|
+0.30 / +3.19%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
2.40
|
303,720
|
|
|
11/22/2013
|
+0.60 / +6.82%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.33
|
457,080
|
|
|
11/21/2013
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.18
|
274,380
|
|
|
11/20/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.06
|
167,280
|
|
|
11/19/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.08
|
63,120
|
|
|
11/18/2013
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
2.08
|
82,030
|
|
|
11/15/2013
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.06
|
58,560
|
|
|
11/14/2013
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.50
|
2.11
|
75,350
|
|
|
11/13/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
2.13
|
33,490
|
|
|
11/12/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
2.15
|
17,950
|
|
|
11/11/2013
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.18
|
63,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|