|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 12/5/2011
|
|
| Open |
14.10 |
| High |
14.70 |
| Low |
14.10 |
| Volume |
76,980 |
| Split-adjusted Price |
3.64 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
3.64
|
76,980
|
|
|
12/2/2011
|
-0.60 / -4.11%
|
14.50
|
15.00
|
14.00
|
14.00
|
14.00
|
3.47
|
273,790
|
|
|
12/1/2011
|
-0.10 / -0.68%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
3.62
|
125,520
|
|
|
11/30/2011
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.64
|
269,940
|
|
|
11/29/2011
|
+0.60 / +4.20%
|
13.60
|
14.90
|
13.60
|
14.90
|
14.90
|
3.69
|
230,030
|
|
|
11/28/2011
|
-0.70 / -4.67%
|
14.70
|
15.00
|
14.30
|
14.30
|
14.30
|
3.54
|
30,380
|
|
|
11/25/2011
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
3.72
|
36,370
|
|
|
11/24/2011
|
-0.20 / -1.30%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
3.76
|
10,600
|
|
|
11/23/2011
|
-0.30 / -1.91%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
3.81
|
15,090
|
|
|
11/22/2011
|
+0.30 / +1.95%
|
15.30
|
16.10
|
15.20
|
15.70
|
15.70
|
3.89
|
231,010
|
|
|
11/21/2011
|
+0.70 / +4.76%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
3.81
|
322,630
|
|
|
11/18/2011
|
+0.70 / +5.00%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.70
|
3.64
|
17,420
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|