|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 5/30/2013
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
13.90 |
| Volume |
214,010 |
| Split-adjusted Price |
3.44 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
3.44
|
214,010
|
|
|
5/29/2013
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.44
|
92,910
|
|
|
5/28/2013
|
+0.80 / +6.56%
|
12.90
|
13.00
|
11.40
|
13.00
|
13.00
|
3.22
|
102,050
|
|
|
5/27/2013
|
+0.60 / +5.17%
|
12.20
|
12.40
|
10.90
|
12.20
|
12.20
|
3.02
|
200,380
|
|
|
5/24/2013
|
+0.70 / +6.42%
|
11.60
|
11.60
|
10.20
|
11.60
|
11.60
|
2.87
|
83,920
|
|
|
5/23/2013
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.70
|
86,070
|
|
|
5/22/2013
|
+0.60 / +6.25%
|
10.20
|
10.20
|
9.00
|
10.20
|
10.20
|
2.53
|
100,860
|
|
|
5/21/2013
|
+0.60 / +6.67%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
2.38
|
36,530
|
|
|
5/20/2013
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.00
|
9.00
|
9.00
|
2.23
|
153,270
|
|
|
5/17/2013
|
+0.50 / +6.25%
|
8.50
|
8.50
|
7.50
|
8.50
|
8.50
|
2.11
|
86,790
|
|
|
5/16/2013
|
+0.50 / +6.67%
|
7.40
|
8.00
|
7.40
|
8.00
|
8.00
|
1.98
|
45,870
|
|
|
5/15/2013
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.00
|
7.50
|
7.50
|
1.86
|
35,810
|
|
|
5/14/2013
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.00
|
7.40
|
7.40
|
1.83
|
45,640
|
|
|
5/13/2013
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
1.83
|
76,700
|
|
|
5/10/2013
|
+0.20 / +2.78%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
1.83
|
76,690
|
|
|
5/9/2013
|
+0.40 / +5.88%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.20
|
1.78
|
15,370
|
|
|
5/8/2013
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.10
|
6.80
|
6.80
|
1.68
|
21,770
|
|
|
5/7/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.59
|
10
|
|
|
5/6/2013
|
-0.10 / -1.54%
|
6.40
|
6.70
|
6.10
|
6.40
|
6.40
|
1.59
|
10,910
|
|
|
5/3/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.10
|
6.50
|
6.50
|
1.61
|
15,780
|
|
|
5/2/2013
|
-0.20 / -2.99%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.50
|
1.61
|
29,150
|
|
|
4/26/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.70
|
1.66
|
3,510
|
|
|
4/25/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.70
|
1.66
|
3,630
|
|
|
4/24/2013
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
1.71
|
990
|
|
|
4/23/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.63
|
20
|
|
|
4/22/2013
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.50
|
1.61
|
2,890
|
|
|
4/18/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
1.68
|
320
|
|
|
4/17/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
1.71
|
1,020
|
|
|
4/16/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
1.71
|
320
|
|
|
4/15/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.90
|
1.71
|
1,011,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|