|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 2/20/2012
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
29,690 |
| Split-adjusted Price |
2.92 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
-0.10 / -0.84%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.80
|
2.92
|
29,690
|
|
|
2/17/2012
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
2.95
|
13,560
|
|
|
2/16/2012
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.70
|
2.90
|
18,330
|
|
|
2/15/2012
|
+0.30 / +2.68%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.50
|
2.85
|
1,022,920
|
|
|
2/14/2012
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.77
|
682,640
|
|
|
2/13/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.70
|
2.90
|
117,720
|
|
|
2/10/2012
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
2.90
|
14,790
|
|
|
2/9/2012
|
+0.50 / +4.46%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.70
|
2.90
|
40,200
|
|
|
2/8/2012
|
-0.50 / -4.27%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
2.77
|
22,950
|
|
|
2/7/2012
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
2.90
|
41,660
|
|
|
2/6/2012
|
-0.60 / -4.88%
|
12.40
|
12.40
|
11.70
|
11.70
|
11.70
|
2.90
|
17,110
|
|
|
2/3/2012
|
-0.60 / -4.65%
|
12.80
|
12.90
|
12.30
|
12.30
|
12.30
|
3.05
|
32,500
|
|
|
2/2/2012
|
+0.60 / +4.88%
|
12.30
|
12.90
|
11.70
|
12.90
|
12.90
|
3.20
|
53,520
|
|
|
2/1/2012
|
-0.60 / -4.65%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
3.05
|
58,210
|
|
|
1/31/2012
|
-0.60 / -4.44%
|
13.30
|
13.40
|
12.90
|
12.90
|
12.90
|
3.20
|
61,250
|
|
|
1/30/2012
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
3.34
|
11,590
|
|
|
1/20/2012
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
3.29
|
7,520
|
|
|
1/19/2012
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.30
|
3.29
|
8,550
|
|
|
1/18/2012
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
3.27
|
7,570
|
|
|
1/17/2012
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
3.27
|
106,570
|
|
|
1/16/2012
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.30
|
13.30
|
3.29
|
99,030
|
|
|
1/13/2012
|
+0.60 / +4.72%
|
12.90
|
13.30
|
12.10
|
13.30
|
13.30
|
3.29
|
57,090
|
|
|
1/12/2012
|
-0.60 / -4.51%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
3.15
|
29,120
|
|
|
1/11/2012
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.70
|
13.30
|
13.30
|
3.29
|
116,820
|
|
|
1/10/2012
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.30
|
3.29
|
71,320
|
|
|
1/9/2012
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
3.29
|
22,430
|
|
|
1/6/2012
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.60
|
13.30
|
13.30
|
3.29
|
120,860
|
|
|
1/5/2012
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
3.27
|
4,060
|
|
|
1/4/2012
|
-0.60 / -4.38%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
3.24
|
45,100
|
|
|
1/3/2012
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.39
|
77,857
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|