|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 6/7/2011
|
|
| Open |
24.10 |
| High |
25.20 |
| Low |
24.00 |
| Volume |
203,630 |
| Split-adjusted Price |
4.71 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+1.20 / +5.00%
|
24.10
|
25.20
|
24.00
|
25.20
|
25.20
|
4.71
|
203,630
|
|
|
6/6/2011
|
-0.70 / -2.83%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.00
|
4.48
|
116,000
|
|
|
6/3/2011
|
-1.00 / -3.89%
|
25.70
|
25.70
|
24.50
|
24.70
|
24.70
|
4.61
|
101,300
|
|
|
6/2/2011
|
+1.20 / +4.90%
|
24.30
|
25.70
|
24.30
|
25.70
|
25.70
|
4.80
|
29,340
|
|
|
6/1/2011
|
+1.10 / +4.70%
|
23.40
|
24.50
|
23.40
|
24.50
|
24.50
|
4.58
|
20,130
|
|
|
5/31/2011
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.40
|
4.37
|
5,400
|
|
|
5/30/2011
|
-0.80 / -3.33%
|
23.70
|
23.90
|
23.20
|
23.20
|
23.20
|
4.33
|
23,940
|
|
|
5/27/2011
|
+0.20 / +0.84%
|
23.40
|
24.00
|
23.40
|
24.00
|
24.00
|
4.48
|
14,500
|
|
|
5/26/2011
|
+1.10 / +4.85%
|
22.60
|
23.80
|
22.50
|
23.80
|
23.80
|
4.44
|
34,100
|
|
|
5/25/2011
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
4.24
|
15,760
|
|
|
5/24/2011
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
4.28
|
19,540
|
|
|
5/23/2011
|
+0.20 / +0.86%
|
23.30
|
23.50
|
22.80
|
23.50
|
23.50
|
4.39
|
54,700
|
|
|
5/20/2011
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.30
|
4.35
|
22,920
|
|
|
5/19/2011
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
4.41
|
10,280
|
|
|
5/18/2011
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.30
|
23.80
|
23.80
|
4.44
|
22,700
|
|
|
5/17/2011
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
4.41
|
33,700
|
|
|
5/16/2011
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.50
|
23.90
|
23.90
|
4.46
|
25,200
|
|
|
5/13/2011
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.80
|
23.80
|
23.80
|
4.44
|
34,890
|
|
|
5/12/2011
|
-0.50 / -2.06%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.80
|
4.44
|
19,800
|
|
|
5/11/2011
|
-0.40 / -1.62%
|
24.50
|
24.80
|
24.30
|
24.30
|
24.30
|
4.54
|
28,940
|
|
|
5/10/2011
|
+0.20 / +0.82%
|
24.40
|
25.70
|
24.40
|
24.70
|
24.70
|
4.61
|
66,420
|
|
|
5/9/2011
|
+0.30 / +1.24%
|
24.50
|
25.40
|
24.20
|
24.50
|
24.50
|
4.58
|
103,490
|
|
|
5/6/2011
|
0.00 / 0.00%
|
23.90
|
24.60
|
23.90
|
24.20
|
24.20
|
4.52
|
90,800
|
|
|
5/5/2011
|
-0.40 / -1.63%
|
24.40
|
24.60
|
24.20
|
24.20
|
24.20
|
4.52
|
22,100
|
|
|
5/4/2011
|
-0.40 / -1.60%
|
24.60
|
25.20
|
24.60
|
24.60
|
24.60
|
4.59
|
100,500
|
|
|
4/29/2011
|
-0.50 / -1.96%
|
24.60
|
25.40
|
24.60
|
25.00
|
25.00
|
4.67
|
132,640
|
|
|
4/28/2011
|
+0.50 / +2.00%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.50
|
4.76
|
94,870
|
|
|
4/27/2011
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
4.67
|
63,300
|
|
|
4/26/2011
|
0.00 / 0.00%
|
24.50
|
25.10
|
24.50
|
24.80
|
24.80
|
4.63
|
68,170
|
|
|
4/25/2011
|
+1.10 / +4.64%
|
23.90
|
24.80
|
23.70
|
24.80
|
24.80
|
4.63
|
220,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|