|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.85
-0.90/-4.34%
3:05:01 PM
|
|
|
|
Closing price on 6/30/2015
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
198,680 |
| Split-adjusted Price |
3.72 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2015
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.00
|
15.17
|
3.72
|
198,680
|
|
|
6/29/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.84
|
3.72
|
99,510
|
|
|
6/26/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.99
|
3.72
|
76,940
|
|
|
6/25/2015
|
+0.50 / +3.45%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.91
|
3.72
|
207,230
|
|
|
6/24/2015
|
+0.20 / +1.40%
|
14.40
|
14.80
|
14.40
|
14.50
|
14.51
|
3.59
|
59,050
|
|
|
6/23/2015
|
+0.50 / +3.62%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.18
|
3.54
|
66,770
|
|
|
6/22/2015
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
3.42
|
14,710
|
|
|
6/19/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.85
|
3.44
|
69,870
|
|
|
6/18/2015
|
-0.20 / -1.42%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.87
|
3.44
|
39,720
|
|
|
6/17/2015
|
-0.20 / -1.40%
|
14.20
|
14.20
|
13.80
|
14.10
|
13.87
|
3.49
|
66,320
|
|
|
6/16/2015
|
+0.20 / +1.42%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.09
|
3.54
|
81,240
|
|
|
6/15/2015
|
0.00 / 0.00%
|
14.10
|
14.50
|
13.70
|
14.10
|
14.17
|
3.49
|
64,930
|
|
|
6/12/2015
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.50
|
14.10
|
14.05
|
3.49
|
38,580
|
|
|
6/11/2015
|
+0.90 / +6.82%
|
13.30
|
14.10
|
13.20
|
14.10
|
13.64
|
3.49
|
189,230
|
|
|
6/10/2015
|
+0.10 / +0.76%
|
13.10
|
13.70
|
13.00
|
13.20
|
13.10
|
3.27
|
75,600
|
|
|
6/9/2015
|
-0.40 / -2.96%
|
13.50
|
13.70
|
13.00
|
13.10
|
13.32
|
3.24
|
166,310
|
|
|
6/8/2015
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.49
|
3.34
|
68,850
|
|
|
6/5/2015
|
+0.20 / +1.50%
|
13.00
|
14.00
|
13.00
|
13.50
|
13.03
|
3.34
|
57,890
|
|
|
6/4/2015
|
+0.30 / +2.31%
|
13.90
|
13.90
|
13.00
|
13.30
|
13.53
|
3.29
|
21,330
|
|
|
6/3/2015
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.92
|
3.22
|
52,410
|
|
|
6/2/2015
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
3.17
|
55,320
|
|
|
6/1/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.40
|
13.00
|
12.73
|
3.22
|
29,220
|
|
|
5/29/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.10
|
13.00
|
12.74
|
3.22
|
6,280
|
|
|
5/28/2015
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.70
|
3.22
|
10,220
|
|
|
5/27/2015
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.60
|
13.00
|
13.00
|
3.22
|
69,270
|
|
|
5/26/2015
|
-0.20 / -1.52%
|
12.70
|
13.40
|
12.70
|
13.00
|
12.76
|
3.22
|
4,310
|
|
|
5/25/2015
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.98
|
3.27
|
60,930
|
|
|
5/22/2015
|
-0.30 / -2.34%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.78
|
3.10
|
3,130
|
|
|
5/21/2015
|
+0.30 / +2.40%
|
12.20
|
13.00
|
12.10
|
12.80
|
12.64
|
3.17
|
42,000
|
|
|
5/20/2015
|
+0.60 / +5.04%
|
11.90
|
12.70
|
11.90
|
12.50
|
12.52
|
3.10
|
42,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|