|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 4/25/2014
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
24,440 |
| Split-adjusted Price |
2.75 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
+0.20 / +1.83%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
2.75
|
24,440
|
|
|
4/24/2014
|
-0.70 / -6.03%
|
11.70
|
11.70
|
10.90
|
10.90
|
10.90
|
2.70
|
45,620
|
|
|
4/23/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
2.87
|
4,670
|
|
|
4/22/2014
|
-0.50 / -4.13%
|
11.40
|
12.20
|
11.30
|
11.60
|
11.60
|
2.87
|
42,050
|
|
|
4/21/2014
|
-0.70 / -5.47%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
3.00
|
54,880
|
|
|
4/18/2014
|
-0.70 / -5.19%
|
12.70
|
13.20
|
12.60
|
12.80
|
12.80
|
3.17
|
31,670
|
|
|
4/17/2014
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
3.34
|
66,560
|
|
|
4/16/2014
|
-0.20 / -1.48%
|
13.30
|
13.50
|
12.90
|
13.30
|
13.30
|
3.29
|
22,850
|
|
|
4/15/2014
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
3.34
|
42,380
|
|
|
4/14/2014
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
3.34
|
42,720
|
|
|
4/11/2014
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
3.44
|
34,910
|
|
|
4/10/2014
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
3.42
|
29,420
|
|
|
4/8/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
3.44
|
68,570
|
|
|
4/7/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.90
|
3.44
|
51,010
|
|
|
4/4/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
3.44
|
46,170
|
|
|
4/3/2014
|
+0.50 / +3.73%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
3.44
|
29,130
|
|
|
4/2/2014
|
+0.10 / +0.75%
|
13.40
|
13.40
|
12.70
|
13.40
|
13.40
|
3.32
|
132,360
|
|
|
4/1/2014
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
3.29
|
71,530
|
|
|
3/31/2014
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
3.34
|
52,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|