|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 3/28/2011
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
220,320 |
| Split-adjusted Price |
4.69 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.60 / +2.45%
|
25.00
|
25.30
|
24.60
|
25.10
|
25.10
|
4.69
|
220,320
|
|
|
3/25/2011
|
-0.80 / -3.16%
|
24.90
|
25.20
|
24.40
|
24.50
|
24.50
|
4.58
|
172,720
|
|
|
3/24/2011
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.00
|
25.30
|
25.30
|
4.73
|
213,280
|
|
|
3/23/2011
|
-0.10 / -0.40%
|
25.30
|
26.00
|
24.70
|
25.20
|
25.20
|
4.71
|
264,520
|
|
|
3/22/2011
|
+1.20 / +4.98%
|
25.30
|
25.30
|
24.80
|
25.30
|
25.30
|
4.73
|
454,400
|
|
|
3/21/2011
|
+1.10 / +4.78%
|
24.10
|
24.10
|
23.60
|
24.10
|
24.10
|
4.50
|
370,300
|
|
|
3/18/2011
|
-0.10 / -0.43%
|
23.10
|
23.60
|
23.00
|
23.00
|
23.00
|
4.30
|
163,070
|
|
|
3/17/2011
|
+0.10 / +0.43%
|
23.00
|
23.80
|
23.00
|
23.10
|
23.10
|
4.31
|
222,500
|
|
|
3/16/2011
|
-1.10 / -4.56%
|
24.10
|
24.20
|
23.00
|
23.00
|
23.00
|
4.30
|
43,510
|
|
|
3/15/2011
|
-0.10 / -0.41%
|
24.20
|
24.50
|
24.10
|
24.10
|
24.10
|
4.50
|
233,050
|
|
|
3/14/2011
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.00
|
24.20
|
24.20
|
4.52
|
399,140
|
|
|
3/11/2011
|
+1.10 / +4.78%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
4.50
|
315,760
|
|
|
3/10/2011
|
+0.20 / +0.88%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.00
|
4.30
|
142,370
|
|
|
3/9/2011
|
-0.60 / -2.56%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
4.26
|
59,020
|
|
|
3/8/2011
|
-0.60 / -2.50%
|
24.00
|
24.50
|
23.40
|
23.40
|
23.40
|
4.37
|
39,460
|
|
|
3/7/2011
|
+1.10 / +4.80%
|
22.10
|
24.00
|
22.10
|
24.00
|
24.00
|
4.48
|
34,800
|
|
|
3/4/2011
|
-0.50 / -2.14%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
4.28
|
52,020
|
|
|
3/3/2011
|
-0.50 / -2.09%
|
22.90
|
23.90
|
22.90
|
23.40
|
23.40
|
4.37
|
186,200
|
|
|
3/2/2011
|
-1.10 / -4.40%
|
25.00
|
25.00
|
23.80
|
23.90
|
23.90
|
4.46
|
151,410
|
|
|
3/1/2011
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.50
|
25.00
|
25.00
|
4.67
|
31,410
|
|
|
2/28/2011
|
-0.80 / -3.10%
|
26.30
|
26.30
|
24.80
|
25.00
|
25.00
|
4.67
|
142,270
|
|
|
2/25/2011
|
+0.30 / +1.18%
|
24.80
|
25.80
|
24.80
|
25.80
|
25.80
|
4.82
|
73,270
|
|
|
2/24/2011
|
+0.50 / +2.00%
|
24.50
|
25.50
|
24.20
|
25.50
|
25.50
|
4.76
|
82,130
|
|
|
2/23/2011
|
+0.30 / +1.21%
|
25.70
|
25.90
|
25.00
|
25.00
|
25.00
|
4.67
|
75,210
|
|
|
2/22/2011
|
0.00 / 0.00%
|
23.70
|
25.90
|
23.70
|
24.70
|
24.70
|
4.61
|
166,260
|
|
|
2/21/2011
|
-1.30 / -5.00%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.70
|
4.61
|
345,160
|
|
|
2/18/2011
|
-0.40 / -1.52%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.00
|
4.86
|
207,480
|
|
|
2/17/2011
|
-0.60 / -2.22%
|
26.70
|
26.70
|
25.80
|
26.40
|
26.40
|
4.93
|
46,720
|
|
|
2/16/2011
|
-0.10 / -0.37%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
5.04
|
74,800
|
|
|
2/15/2011
|
-0.30 / -1.09%
|
27.00
|
27.50
|
26.70
|
27.10
|
27.10
|
5.06
|
146,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|