|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 5/19/2011
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.60 |
| Volume |
10,280 |
| Split-adjusted Price |
4.41 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2011
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
4.41
|
10,280
|
|
|
5/18/2011
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.30
|
23.80
|
23.80
|
4.44
|
22,700
|
|
|
5/17/2011
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
4.41
|
33,700
|
|
|
5/16/2011
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.50
|
23.90
|
23.90
|
4.46
|
25,200
|
|
|
5/13/2011
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.80
|
23.80
|
23.80
|
4.44
|
34,890
|
|
|
5/12/2011
|
-0.50 / -2.06%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.80
|
4.44
|
19,800
|
|
|
5/11/2011
|
-0.40 / -1.62%
|
24.50
|
24.80
|
24.30
|
24.30
|
24.30
|
4.54
|
28,940
|
|
|
5/10/2011
|
+0.20 / +0.82%
|
24.40
|
25.70
|
24.40
|
24.70
|
24.70
|
4.61
|
66,420
|
|
|
5/9/2011
|
+0.30 / +1.24%
|
24.50
|
25.40
|
24.20
|
24.50
|
24.50
|
4.58
|
103,490
|
|
|
5/6/2011
|
0.00 / 0.00%
|
23.90
|
24.60
|
23.90
|
24.20
|
24.20
|
4.52
|
90,800
|
|
|
5/5/2011
|
-0.40 / -1.63%
|
24.40
|
24.60
|
24.20
|
24.20
|
24.20
|
4.52
|
22,100
|
|
|
5/4/2011
|
-0.40 / -1.60%
|
24.60
|
25.20
|
24.60
|
24.60
|
24.60
|
4.59
|
100,500
|
|
|
4/29/2011
|
-0.50 / -1.96%
|
24.60
|
25.40
|
24.60
|
25.00
|
25.00
|
4.67
|
132,640
|
|
|
4/28/2011
|
+0.50 / +2.00%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.50
|
4.76
|
94,870
|
|
|
4/27/2011
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
4.67
|
63,300
|
|
|
4/26/2011
|
0.00 / 0.00%
|
24.50
|
25.10
|
24.50
|
24.80
|
24.80
|
4.63
|
68,170
|
|
|
4/25/2011
|
+1.10 / +4.64%
|
23.90
|
24.80
|
23.70
|
24.80
|
24.80
|
4.63
|
220,080
|
|
|
4/22/2011
|
-1.20 / -4.82%
|
24.80
|
24.80
|
23.70
|
23.70
|
23.70
|
4.43
|
108,660
|
|
|
4/21/2011
|
-0.40 / -1.58%
|
25.30
|
25.30
|
24.90
|
24.90
|
24.90
|
4.65
|
46,480
|
|
|
4/20/2011
|
0.00 / 0.00%
|
25.20
|
25.60
|
25.20
|
25.30
|
25.30
|
4.73
|
44,000
|
|
|
4/19/2011
|
-0.10 / -0.39%
|
25.00
|
25.70
|
24.90
|
25.30
|
25.30
|
4.73
|
90,230
|
|
|
4/18/2011
|
-0.30 / -1.17%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.40
|
4.74
|
123,670
|
|
|
4/15/2011
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.70
|
4.80
|
130,050
|
|
|
4/14/2011
|
-1.10 / -4.09%
|
26.70
|
26.90
|
25.80
|
25.80
|
25.80
|
4.82
|
140,800
|
|
|
4/13/2011
|
0.00 / 0.00%
|
26.90
|
27.40
|
26.50
|
26.90
|
26.90
|
5.02
|
285,080
|
|
|
4/8/2011
|
+0.70 / +2.67%
|
26.00
|
26.90
|
25.50
|
26.90
|
26.90
|
5.02
|
379,990
|
|
|
4/7/2011
|
+0.50 / +1.95%
|
25.70
|
26.50
|
25.00
|
26.20
|
26.20
|
4.89
|
318,850
|
|
|
4/6/2011
|
+1.20 / +4.90%
|
24.90
|
25.70
|
24.30
|
25.70
|
25.70
|
4.80
|
402,640
|
|
|
4/5/2011
|
-0.40 / -1.61%
|
24.50
|
24.90
|
24.50
|
24.50
|
24.50
|
4.58
|
132,930
|
|
|
4/4/2011
|
-0.10 / -0.40%
|
24.80
|
25.10
|
24.20
|
24.90
|
24.90
|
4.65
|
352,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|