|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 5/17/2012
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.30 |
| Volume |
720,990 |
| Split-adjusted Price |
3.29 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
3.29
|
720,990
|
|
|
5/16/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
3.29
|
870
|
|
|
5/15/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
3.29
|
300,840
|
|
|
5/14/2012
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
3.29
|
2,510
|
|
|
5/11/2012
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
3.32
|
7,800
|
|
|
5/10/2012
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
3.34
|
12,730
|
|
|
5/9/2012
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
3.27
|
1,580
|
|
|
5/8/2012
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
3.32
|
3,610
|
|
|
5/7/2012
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
3.34
|
4,770
|
|
|
5/4/2012
|
+0.50 / +3.85%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
3.34
|
13,880
|
|
|
5/3/2012
|
-0.20 / -1.52%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
3.22
|
6,930
|
|
|
5/2/2012
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
3.27
|
6,050
|
|
|
4/27/2012
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
3.24
|
6,690
|
|
|
4/26/2012
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.15
|
3,460
|
|
|
4/25/2012
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
3.17
|
6,410
|
|
|
4/24/2012
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.10
|
1,710
|
|
|
4/23/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
3.12
|
4,680
|
|
|
4/20/2012
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
3.12
|
9,340
|
|
|
4/19/2012
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
3.10
|
12,970
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|