|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 7/15/2013
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
132,850 |
| Split-adjusted Price |
2.77 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2013
|
+0.70 / +6.67%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.20
|
2.77
|
132,850
|
|
|
7/12/2013
|
+0.40 / +3.96%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
2.60
|
57,680
|
|
|
7/11/2013
|
-0.10 / -0.98%
|
10.10
|
10.60
|
9.90
|
10.10
|
10.10
|
2.50
|
59,150
|
|
|
7/10/2013
|
-0.70 / -6.42%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.20
|
2.53
|
28,480
|
|
|
7/9/2013
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.90
|
2.70
|
45,210
|
|
|
7/8/2013
|
-0.60 / -5.45%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.40
|
2.58
|
28,070
|
|
|
7/5/2013
|
-0.80 / -6.78%
|
11.80
|
11.90
|
11.00
|
11.00
|
11.00
|
2.72
|
148,850
|
|
|
7/4/2013
|
-0.80 / -6.35%
|
12.80
|
12.80
|
11.80
|
11.80
|
11.80
|
2.92
|
130,110
|
|
|
7/3/2013
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.10
|
12.60
|
12.60
|
3.12
|
23,690
|
|
|
7/2/2013
|
0.00 / 0.00%
|
12.60
|
13.40
|
12.50
|
12.60
|
12.60
|
3.12
|
145,510
|
|
|
7/1/2013
|
-0.90 / -6.67%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
3.12
|
204,750
|
|
|
6/28/2013
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
3.34
|
64,920
|
|
|
6/27/2013
|
+0.10 / +0.72%
|
14.70
|
14.70
|
13.60
|
13.90
|
13.90
|
3.44
|
84,620
|
|
|
6/26/2013
|
+0.50 / +3.76%
|
13.30
|
13.90
|
13.30
|
13.80
|
13.80
|
3.42
|
60,860
|
|
|
6/25/2013
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
3.29
|
120,020
|
|
|
6/24/2013
|
-0.10 / -0.70%
|
14.30
|
14.50
|
13.90
|
14.20
|
14.20
|
3.52
|
52,980
|
|
|
6/21/2013
|
+0.40 / +2.88%
|
14.10
|
14.40
|
13.80
|
14.30
|
14.30
|
3.54
|
46,690
|
|
|
6/20/2013
|
-0.50 / -3.47%
|
14.30
|
14.60
|
13.90
|
13.90
|
13.90
|
3.44
|
47,200
|
|
|
6/19/2013
|
+0.50 / +3.60%
|
14.80
|
14.80
|
14.10
|
14.40
|
14.40
|
3.57
|
105,000
|
|
|
6/18/2013
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.80
|
13.90
|
13.90
|
3.44
|
99,630
|
|
|
6/17/2013
|
-0.40 / -2.99%
|
13.90
|
13.90
|
12.50
|
13.00
|
13.00
|
3.22
|
53,940
|
|
|
6/14/2013
|
+0.10 / +0.75%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.40
|
3.32
|
34,170
|
|
|
6/13/2013
|
+0.30 / +2.31%
|
12.60
|
13.90
|
12.60
|
13.30
|
13.30
|
3.29
|
76,310
|
|
|
6/12/2013
|
-0.50 / -3.70%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.00
|
3.22
|
88,910
|
|
|
6/11/2013
|
-0.50 / -3.57%
|
14.30
|
14.30
|
13.40
|
13.50
|
13.50
|
3.34
|
352,490
|
|
|
6/10/2013
|
-0.50 / -3.45%
|
13.50
|
14.90
|
13.50
|
14.00
|
14.00
|
3.47
|
199,340
|
|
|
6/7/2013
|
-1.00 / -6.45%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
3.59
|
126,190
|
|
|
6/6/2013
|
+0.30 / +1.97%
|
15.30
|
15.80
|
14.80
|
15.50
|
15.50
|
3.84
|
831,850
|
|
|
6/5/2013
|
-0.20 / -1.30%
|
15.40
|
15.70
|
14.90
|
15.20
|
15.20
|
3.76
|
97,030
|
|
|
6/4/2013
|
+1.00 / +6.94%
|
15.30
|
15.40
|
14.80
|
15.40
|
15.40
|
3.81
|
272,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|