|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
-0.50/-2.52%
11:55:46 AM
|
|
|
|
Closing price on 3/19/2015
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
37,350 |
| Split-adjusted Price |
3.62 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2015
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.60
|
3.62
|
37,350
|
|
|
3/18/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
3.69
|
31,780
|
|
|
3/17/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
3.72
|
48,160
|
|
|
3/16/2015
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
3.72
|
21,180
|
|
|
3/13/2015
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
3.79
|
34,970
|
|
|
3/12/2015
|
-0.40 / -2.58%
|
15.40
|
15.60
|
15.10
|
15.10
|
15.10
|
3.74
|
39,520
|
|
|
3/11/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
3.84
|
40,120
|
|
|
3/10/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
3.84
|
41,640
|
|
|
3/9/2015
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.50
|
3.84
|
30,640
|
|
|
3/6/2015
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
3.89
|
36,640
|
|
|
3/5/2015
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
3.94
|
86,980
|
|
|
3/4/2015
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
3.91
|
133,200
|
|
|
3/3/2015
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.70
|
3.89
|
103,360
|
|
|
3/2/2015
|
+0.90 / +6.00%
|
15.10
|
16.00
|
15.00
|
15.90
|
15.90
|
3.94
|
124,330
|
|
|
2/27/2015
|
-0.20 / -1.32%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.72
|
36,550
|
|
|
2/26/2015
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
3.76
|
40,010
|
|
|
2/25/2015
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
3.76
|
94,760
|
|
|
2/24/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
3.86
|
41,350
|
|
|
2/13/2015
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
3.86
|
141,800
|
|
|
2/12/2015
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.30
|
3.79
|
50,260
|
|
|
2/11/2015
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
3.79
|
53,240
|
|
|
2/10/2015
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
3.62
|
12,180
|
|
|
2/9/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
3.62
|
56,250
|
|
|
2/6/2015
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
3.62
|
66,340
|
|
|
2/5/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.50
|
3.59
|
40,690
|
|
|
2/4/2015
|
+0.30 / +2.11%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
3.59
|
107,340
|
|
|
2/3/2015
|
-0.50 / -3.40%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.20
|
3.52
|
234,740
|
|
|
2/2/2015
|
-0.40 / -2.65%
|
15.10
|
15.20
|
14.70
|
14.70
|
14.70
|
3.64
|
116,080
|
|
|
1/30/2015
|
-0.30 / -1.95%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
3.74
|
81,000
|
|
|
1/29/2015
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
3.81
|
135,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:46 AM
|
|
|
|
|