|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 5/30/2014
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
11,890 |
| Split-adjusted Price |
2.35 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.10 / -1.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
2.35
|
11,890
|
|
|
5/29/2014
|
-0.40 / -4.00%
|
9.90
|
10.10
|
9.60
|
9.60
|
9.60
|
2.38
|
35,100
|
|
|
5/28/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.60
|
10.00
|
10.00
|
2.48
|
59,040
|
|
|
5/27/2014
|
+0.60 / +6.38%
|
9.10
|
10.00
|
9.00
|
10.00
|
10.00
|
2.48
|
99,840
|
|
|
5/26/2014
|
+0.20 / +2.17%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
2.33
|
18,660
|
|
|
5/23/2014
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
2.28
|
24,870
|
|
|
5/22/2014
|
+0.20 / +2.17%
|
9.40
|
9.80
|
9.10
|
9.40
|
9.40
|
2.33
|
38,670
|
|
|
5/21/2014
|
+0.30 / +3.37%
|
8.40
|
9.50
|
8.40
|
9.20
|
9.20
|
2.28
|
28,720
|
|
|
5/20/2014
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.90
|
2.20
|
13,670
|
|
|
5/19/2014
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.20
|
4,900
|
|
|
5/16/2014
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.20
|
8.70
|
8.70
|
2.15
|
24,670
|
|
|
5/15/2014
|
-0.20 / -2.38%
|
8.50
|
8.90
|
7.90
|
8.20
|
8.20
|
2.03
|
27,750
|
|
|
5/14/2014
|
+0.20 / +2.44%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
2.08
|
30,820
|
|
|
5/13/2014
|
-0.60 / -6.82%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
2.03
|
238,770
|
|
|
5/12/2014
|
-0.60 / -6.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
2.18
|
30,290
|
|
|
5/9/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
2.33
|
10,200
|
|
|
5/8/2014
|
-0.70 / -6.93%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.40
|
2.33
|
24,220
|
|
|
5/7/2014
|
-0.40 / -3.81%
|
10.10
|
10.70
|
10.10
|
10.10
|
10.10
|
2.50
|
60,710
|
|
|
5/6/2014
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.60
|
11,090
|
|
|
5/5/2014
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
2.65
|
13,450
|
|
|
4/29/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
2.77
|
4,570
|
|
|
4/28/2014
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
2.77
|
15,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|