|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 3/28/2014
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
23,630 |
| Split-adjusted Price |
3.42 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
3.42
|
23,630
|
|
|
3/27/2014
|
+0.30 / +2.21%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.90
|
3.44
|
107,620
|
|
|
3/26/2014
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.40
|
13.60
|
13.60
|
3.37
|
197,640
|
|
|
3/25/2014
|
-0.80 / -5.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
3.47
|
170,190
|
|
|
3/24/2014
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
3.67
|
134,920
|
|
|
3/21/2014
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.50
|
3.59
|
66,070
|
|
|
3/20/2014
|
-0.50 / -3.36%
|
15.30
|
15.30
|
14.00
|
14.40
|
14.40
|
3.57
|
309,180
|
|
|
3/19/2014
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
3.69
|
139,690
|
|
|
3/18/2014
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
3.67
|
100,410
|
|
|
3/17/2014
|
+0.90 / +6.43%
|
14.80
|
14.90
|
14.40
|
14.90
|
14.90
|
3.69
|
339,140
|
|
|
3/14/2014
|
+0.90 / +6.87%
|
13.70
|
14.00
|
13.50
|
14.00
|
14.00
|
3.47
|
654,290
|
|
|
3/13/2014
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.10
|
3.24
|
198,340
|
|
|
3/12/2014
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
3.22
|
203,580
|
|
|
3/11/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.20
|
3.27
|
112,150
|
|
|
3/10/2014
|
+0.80 / +6.45%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
3.27
|
586,830
|
|
|
3/7/2014
|
+0.80 / +6.90%
|
11.80
|
12.40
|
11.60
|
12.40
|
12.40
|
3.07
|
557,060
|
|
|
3/6/2014
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.60
|
2.87
|
89,030
|
|
|
3/5/2014
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
2.90
|
69,620
|
|
|
3/4/2014
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
2.80
|
53,590
|
|
|
3/3/2014
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
2.80
|
130,560
|
|
|
2/28/2014
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
2.90
|
59,240
|
|
|
2/27/2014
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
11.60
|
11.60
|
2.87
|
180,820
|
|
|
2/26/2014
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
2.87
|
149,580
|
|
|
2/25/2014
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
2.97
|
131,730
|
|
|
2/24/2014
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.90
|
2.95
|
124,600
|
|
|
2/21/2014
|
-0.50 / -4.17%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.50
|
2.85
|
236,700
|
|
|
2/20/2014
|
-0.90 / -6.98%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
2.97
|
319,100
|
|
|
2/19/2014
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.20
|
12.90
|
12.90
|
3.20
|
192,060
|
|
|
2/18/2014
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.40
|
3.07
|
216,230
|
|
|
2/17/2014
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.50
|
11.90
|
11.90
|
2.95
|
341,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|