|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 5/9/2016
|
|
| Open |
16.70 |
| High |
17.70 |
| Low |
16.70 |
| Volume |
226,550 |
| Split-adjusted Price |
5.18 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2016
|
0.00 / 0.00%
|
16.70
|
17.70
|
16.70
|
17.00
|
17.21
|
5.18
|
226,550
|
|
|
5/6/2016
|
-0.70 / -3.95%
|
17.60
|
17.70
|
17.00
|
17.00
|
17.31
|
5.18
|
270,620
|
|
|
5/5/2016
|
-0.70 / -3.80%
|
18.60
|
18.90
|
17.60
|
17.70
|
18.05
|
5.40
|
395,600
|
|
|
5/4/2016
|
+0.90 / +5.14%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.35
|
5.61
|
385,090
|
|
|
4/29/2016
|
+1.10 / +6.71%
|
16.40
|
17.50
|
16.40
|
17.50
|
17.32
|
5.34
|
566,700
|
|
|
4/28/2016
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
5.00
|
119,850
|
|
|
4/27/2016
|
-0.40 / -2.42%
|
16.40
|
16.80
|
16.10
|
16.10
|
16.33
|
4.91
|
176,290
|
|
|
4/26/2016
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.44
|
5.03
|
200,300
|
|
|
4/25/2016
|
+0.20 / +1.20%
|
16.60
|
17.30
|
16.40
|
16.80
|
16.63
|
5.12
|
333,340
|
|
|
4/22/2016
|
+0.60 / +3.75%
|
16.70
|
17.00
|
16.00
|
16.60
|
16.65
|
5.06
|
152,070
|
|
|
4/21/2016
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.87
|
4.88
|
445,100
|
|
|
4/20/2016
|
+0.60 / +4.17%
|
14.70
|
15.10
|
14.50
|
15.00
|
14.80
|
4.57
|
371,110
|
|
|
4/19/2016
|
-0.80 / -5.26%
|
14.70
|
15.00
|
14.30
|
14.40
|
14.81
|
4.39
|
255,980
|
|
|
4/15/2016
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.35
|
4.64
|
235,770
|
|
|
4/14/2016
|
+0.50 / +3.38%
|
14.80
|
15.50
|
14.80
|
15.30
|
15.19
|
4.67
|
346,160
|
|
|
4/13/2016
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.50
|
14.80
|
14.70
|
4.51
|
312,870
|
|
|
4/12/2016
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.80
|
14.80
|
15.00
|
4.51
|
245,850
|
|
|
4/11/2016
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
4.60
|
966,730
|
|
|
4/8/2016
|
+0.90 / +6.77%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.18
|
4.33
|
956,880
|
|
|
4/7/2016
|
+0.80 / +6.40%
|
12.80
|
13.30
|
12.70
|
13.30
|
13.11
|
4.06
|
137,870
|
|
|
4/6/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.37
|
3.81
|
4,770
|
|
|
4/5/2016
|
+0.20 / +1.63%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.39
|
3.81
|
8,070
|
|
|
4/4/2016
|
-0.50 / -3.91%
|
12.10
|
12.80
|
12.10
|
12.30
|
12.56
|
3.75
|
17,040
|
|
|
4/1/2016
|
-0.10 / -0.78%
|
12.30
|
12.80
|
12.10
|
12.80
|
12.30
|
3.90
|
47,660
|
|
|
3/31/2016
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.89
|
3.93
|
25,750
|
|
|
3/30/2016
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.83
|
3.93
|
12,000
|
|
|
3/29/2016
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.60
|
13.00
|
12.76
|
3.96
|
7,290
|
|
|
3/28/2016
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.80
|
13.30
|
12.92
|
4.06
|
44,700
|
|
|
3/25/2016
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.30
|
13.00
|
12.74
|
3.96
|
17,270
|
|
|
3/24/2016
|
-0.20 / -1.59%
|
12.60
|
12.80
|
12.30
|
12.40
|
12.50
|
3.78
|
17,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|