|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 2/29/2016
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
11,320 |
| Split-adjusted Price |
3.57 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.57
|
3.57
|
11,320
|
|
|
2/26/2016
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.38
|
3.54
|
11,160
|
|
|
2/25/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.35
|
3.45
|
14,270
|
|
|
2/24/2016
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.25
|
3.45
|
38,650
|
|
|
2/23/2016
|
-0.30 / -2.56%
|
11.60
|
11.90
|
11.30
|
11.40
|
11.47
|
3.48
|
37,080
|
|
|
2/22/2016
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
3.57
|
52,950
|
|
|
2/19/2016
|
-0.30 / -2.46%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.54
|
3.63
|
46,870
|
|
|
2/18/2016
|
+0.10 / +0.83%
|
11.60
|
12.20
|
11.50
|
12.20
|
11.62
|
3.72
|
42,670
|
|
|
2/17/2016
|
+0.10 / +0.83%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.95
|
3.69
|
780
|
|
|
2/16/2016
|
+0.30 / +2.56%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.85
|
3.66
|
21,520
|
|
|
2/15/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
3.57
|
22,220
|
|
|
2/5/2016
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.61
|
3.57
|
5,600
|
|
|
2/4/2016
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.49
|
3.54
|
36,980
|
|
|
2/3/2016
|
-0.20 / -1.69%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.58
|
3.54
|
1,690
|
|
|
2/2/2016
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.60
|
8,600
|
|
|
2/1/2016
|
+0.20 / +1.69%
|
11.70
|
12.20
|
11.60
|
12.00
|
11.95
|
3.66
|
12,050
|
|
|
1/29/2016
|
-1.00 / -7.81%
|
11.90
|
11.90
|
11.10
|
11.80
|
11.43
|
3.60
|
50,830
|
|
|
1/28/2016
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.89
|
3.42
|
61,170
|
|
|
1/27/2016
|
-0.10 / -0.77%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.01
|
3.45
|
850
|
|
|
1/26/2016
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.91
|
3.48
|
56,150
|
|
|
1/25/2016
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.64
|
3.45
|
88,130
|
|
|
1/22/2016
|
+0.60 / +5.08%
|
12.00
|
12.50
|
11.90
|
12.40
|
12.04
|
3.32
|
35,090
|
|
|
1/21/2016
|
-0.20 / -1.67%
|
12.40
|
12.60
|
11.80
|
11.80
|
12.04
|
3.16
|
305,760
|
|
|
1/20/2016
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.00
|
12.00
|
12.17
|
3.21
|
61,690
|
|
|
1/19/2016
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.79
|
3.21
|
4,470
|
|
|
1/18/2016
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.80
|
3.13
|
57,100
|
|
|
1/15/2016
|
-0.50 / -4.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.02
|
3.21
|
28,580
|
|
|
1/14/2016
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.04
|
3.34
|
64,360
|
|
|
1/13/2016
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.90
|
12.00
|
11.95
|
3.21
|
28,870
|
|
|
1/12/2016
|
-0.10 / -0.81%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.09
|
3.26
|
29,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|