|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 6/9/2016
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.20 |
| Volume |
475,380 |
| Split-adjusted Price |
5.89 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.33
|
5.89
|
475,380
|
|
|
6/8/2016
|
+0.80 / +4.32%
|
18.50
|
19.60
|
18.50
|
19.30
|
19.30
|
5.89
|
719,750
|
|
|
6/7/2016
|
+1.00 / +5.71%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.20
|
5.64
|
373,310
|
|
|
6/6/2016
|
-0.90 / -4.89%
|
18.40
|
18.50
|
17.50
|
17.50
|
17.89
|
5.34
|
361,580
|
|
|
6/3/2016
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.40
|
18.40
|
18.58
|
5.61
|
180,520
|
|
|
6/2/2016
|
+0.50 / +2.79%
|
18.00
|
18.80
|
18.00
|
18.40
|
18.45
|
5.61
|
231,690
|
|
|
6/1/2016
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.30
|
17.90
|
17.67
|
5.46
|
322,770
|
|
|
5/31/2016
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.24
|
5.34
|
219,410
|
|
|
5/30/2016
|
+0.50 / +2.96%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.08
|
5.31
|
117,510
|
|
|
5/27/2016
|
+0.20 / +1.20%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.89
|
5.15
|
186,270
|
|
|
5/26/2016
|
-0.40 / -2.34%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.94
|
5.09
|
101,660
|
|
|
5/25/2016
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.19
|
5.21
|
101,670
|
|
|
5/24/2016
|
+0.60 / +3.59%
|
16.90
|
17.30
|
16.70
|
17.30
|
17.02
|
5.28
|
237,210
|
|
|
5/23/2016
|
+0.40 / +2.45%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.68
|
5.09
|
112,810
|
|
|
5/20/2016
|
-0.40 / -2.40%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.43
|
4.97
|
123,260
|
|
|
5/19/2016
|
+0.10 / +0.60%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.61
|
5.09
|
107,230
|
|
|
5/18/2016
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.53
|
5.06
|
167,110
|
|
|
5/17/2016
|
+1.00 / +6.29%
|
16.40
|
16.90
|
16.10
|
16.90
|
16.41
|
5.15
|
165,910
|
|
|
5/16/2016
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.09
|
4.85
|
135,800
|
|
|
5/13/2016
|
-0.50 / -2.94%
|
16.90
|
17.00
|
16.20
|
16.50
|
16.52
|
5.03
|
338,380
|
|
|
5/12/2016
|
-0.40 / -2.30%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.08
|
5.18
|
182,340
|
|
|
5/11/2016
|
+0.60 / +3.57%
|
17.00
|
17.40
|
16.70
|
17.40
|
16.98
|
5.31
|
265,160
|
|
|
5/10/2016
|
-0.20 / -1.18%
|
17.00
|
17.40
|
16.50
|
16.80
|
16.84
|
5.12
|
157,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|