|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 6/20/2014
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
23,500 |
| Split-adjusted Price |
2.30 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
2.30
|
23,500
|
|
|
6/19/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
2.28
|
24,510
|
|
|
6/18/2014
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.30
|
27,310
|
|
|
6/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.25
|
54,250
|
|
|
6/16/2014
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.25
|
10,420
|
|
|
6/13/2014
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
2.35
|
31,550
|
|
|
6/12/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
2.33
|
23,680
|
|
|
6/11/2014
|
-0.40 / -4.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
2.33
|
5,050
|
|
|
6/10/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.80
|
2.43
|
9,080
|
|
|
6/9/2014
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
2.38
|
12,630
|
|
|
6/6/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.38
|
10,910
|
|
|
6/5/2014
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
2.38
|
6,280
|
|
|
6/4/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.40
|
2.33
|
8,730
|
|
|
6/3/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.38
|
5,460
|
|
|
6/2/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.35
|
17,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|