|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.85
-0.90/-4.34%
3:05:01 PM
|
|
|
|
Closing price on 5/8/2015
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
48,310 |
| Split-adjusted Price |
3.34 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.52
|
3.34
|
48,310
|
|
|
5/7/2015
|
+0.40 / +3.03%
|
13.20
|
13.80
|
13.20
|
13.60
|
13.47
|
3.37
|
66,090
|
|
|
5/6/2015
|
0.00 / 0.00%
|
13.00
|
14.00
|
13.00
|
13.20
|
13.31
|
3.27
|
43,560
|
|
|
5/5/2015
|
+0.10 / +0.76%
|
12.60
|
13.30
|
12.60
|
13.20
|
12.94
|
3.27
|
40,510
|
|
|
5/4/2015
|
-0.60 / -4.38%
|
13.30
|
13.80
|
12.80
|
13.10
|
13.09
|
3.24
|
61,040
|
|
|
4/27/2015
|
-0.20 / -1.44%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.62
|
3.39
|
9,030
|
|
|
4/24/2015
|
-0.30 / -2.11%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.04
|
3.44
|
21,870
|
|
|
4/23/2015
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.21
|
3.52
|
23,720
|
|
|
4/22/2015
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.34
|
3.52
|
58,290
|
|
|
4/21/2015
|
+0.20 / +1.41%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.49
|
3.57
|
106,640
|
|
|
4/20/2015
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.25
|
3.52
|
41,060
|
|
|
4/17/2015
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.21
|
3.52
|
25,750
|
|
|
4/16/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.38
|
3.57
|
37,350
|
|
|
4/15/2015
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.06
|
3.57
|
6,330
|
|
|
4/14/2015
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.38
|
3.57
|
21,280
|
|
|
4/13/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.35
|
3.54
|
27,950
|
|
|
4/10/2015
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.50
|
3.57
|
48,350
|
|
|
4/9/2015
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.55
|
3.62
|
9,210
|
|
|
4/8/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.69
|
3.64
|
21,710
|
|
|
4/7/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.81
|
3.67
|
29,770
|
|
|
4/6/2015
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.82
|
3.69
|
130,220
|
|
|
4/3/2015
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.57
|
3.62
|
25,470
|
|
|
4/2/2015
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.22
|
3.64
|
18,710
|
|
|
4/1/2015
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.30
|
3.47
|
38,250
|
|
|
3/31/2015
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.63
|
3.64
|
12,100
|
|
|
3/30/2015
|
-0.20 / -1.36%
|
14.60
|
14.80
|
13.80
|
14.50
|
14.51
|
3.59
|
31,910
|
|
|
3/27/2015
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.77
|
3.64
|
49,360
|
|
|
3/26/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.87
|
3.67
|
8,610
|
|
|
3/25/2015
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.72
|
3.69
|
13,380
|
|
|
3/24/2015
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.80
|
3.69
|
41,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|