|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 4/18/2012
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
12.20 |
| Volume |
15,300 |
| Split-adjusted Price |
3.02 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
-0.60 / -4.69%
|
12.30
|
12.60
|
12.20
|
12.20
|
12.20
|
3.02
|
15,300
|
|
|
4/17/2012
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
3.17
|
5,970
|
|
|
4/16/2012
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
3.12
|
5,120
|
|
|
4/13/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.07
|
3,180
|
|
|
4/12/2012
|
+0.30 / +2.48%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
3.07
|
15,510
|
|
|
4/11/2012
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
3.00
|
8,500
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
2.95
|
5,160
|
|
|
4/9/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
2.95
|
7,620
|
|
|
4/6/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
2.95
|
3,650
|
|
|
4/5/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
2.95
|
13,330
|
|
|
4/4/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.95
|
5,040
|
|
|
4/3/2012
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
2.95
|
14,000
|
|
|
3/30/2012
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
2.87
|
3,210
|
|
|
3/29/2012
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.87
|
4,500
|
|
|
3/28/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.70
|
2.90
|
9,300
|
|
|
3/27/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
2.90
|
12,680
|
|
|
3/26/2012
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.70
|
2.90
|
9,690
|
|
|
3/23/2012
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
2.87
|
8,180
|
|
|
3/22/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.90
|
5,580
|
|
|
3/21/2012
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
2.90
|
12,670
|
|
|
3/20/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
2.87
|
7,220
|
|
|
3/19/2012
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.87
|
1,930
|
|
|
3/16/2012
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.70
|
2.90
|
20,000
|
|
|
3/15/2012
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
2.90
|
14,900
|
|
|
3/14/2012
|
-0.50 / -4.20%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.40
|
2.82
|
20,340
|
|
|
3/13/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
2.95
|
6,540
|
|
|
3/12/2012
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
2.95
|
55,147
|
|
|
3/9/2012
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
2.90
|
9,810
|
|
|
3/8/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
2.97
|
10,300
|
|
|
3/7/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
2.97
|
108,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|