|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.85
-0.90/-4.34%
3:05:01 PM
|
|
|
|
Closing price on 6/4/2015
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
21,330 |
| Split-adjusted Price |
3.29 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/19/2015
|
-0.10 / -0.83%
|
11.50
|
12.30
|
11.50
|
11.90
|
12.07
|
2.95
|
40,260
|
|
|
5/18/2015
|
+0.30 / +2.56%
|
11.70
|
12.40
|
11.40
|
12.00
|
11.69
|
2.97
|
96,880
|
|
|
5/15/2015
|
-0.10 / -0.85%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.90
|
2.90
|
53,200
|
|
|
5/14/2015
|
-0.60 / -4.84%
|
12.60
|
12.90
|
11.80
|
11.80
|
12.34
|
2.92
|
23,900
|
|
|
5/13/2015
|
-0.90 / -6.77%
|
13.10
|
13.20
|
12.40
|
12.40
|
12.75
|
3.07
|
99,840
|
|
|
5/12/2015
|
-0.20 / -1.48%
|
13.40
|
13.60
|
13.20
|
13.30
|
13.43
|
3.29
|
10,200
|
|
|
5/11/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.47
|
3.34
|
50,050
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|