|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 2/17/2014
|
|
| Open |
11.60 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
341,540 |
| Split-adjusted Price |
2.95 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.50
|
11.90
|
11.90
|
2.95
|
341,540
|
|
|
2/14/2014
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
2.95
|
189,870
|
|
|
2/13/2014
|
+0.60 / +5.22%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
3.00
|
509,410
|
|
|
2/12/2014
|
+0.70 / +6.48%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
2.85
|
513,860
|
|
|
2/11/2014
|
+0.20 / +1.89%
|
10.90
|
11.30
|
10.60
|
10.80
|
10.80
|
2.68
|
304,230
|
|
|
2/10/2014
|
+0.20 / +1.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
2.63
|
59,710
|
|
|
2/7/2014
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.10
|
10.40
|
10.40
|
2.58
|
141,630
|
|
|
2/6/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.50
|
2.60
|
193,060
|
|
|
1/27/2014
|
+0.10 / +0.95%
|
10.60
|
10.90
|
10.40
|
10.60
|
10.60
|
2.63
|
137,050
|
|
|
1/24/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.50
|
2.60
|
373,210
|
|
|
1/23/2014
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
2.45
|
144,550
|
|
|
1/22/2014
|
+0.20 / +2.08%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
2.43
|
246,940
|
|
|
1/21/2014
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.60
|
2.38
|
202,110
|
|
|
1/20/2014
|
+0.30 / +3.26%
|
9.20
|
9.70
|
8.90
|
9.50
|
9.50
|
2.35
|
92,030
|
|
|
1/17/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
2.28
|
242,950
|
|
|
1/16/2014
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
2.28
|
356,260
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
2.13
|
20,640
|
|
|
1/14/2014
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
2.13
|
18,020
|
|
|
1/13/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.11
|
13,500
|
|
|
1/10/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.15
|
12,440
|
|
|
1/9/2014
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
2.18
|
32,620
|
|
|
1/8/2014
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.20
|
6,200
|
|
|
1/7/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
2.13
|
16,500
|
|
|
1/6/2014
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.20
|
55,040
|
|
|
1/3/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.18
|
900
|
|
|
1/2/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.18
|
5,110
|
|
|
12/31/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.18
|
16,850
|
|
|
12/30/2013
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
2.15
|
47,720
|
|
|
12/27/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.18
|
16,910
|
|
|
12/26/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
2.18
|
12,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|