|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 7/18/2011
|
|
| Open |
21.50 |
| High |
21.70 |
| Low |
21.50 |
| Volume |
19,690 |
| Split-adjusted Price |
4.05 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2011
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
4.05
|
19,690
|
|
|
7/15/2011
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.70
|
4.05
|
30,900
|
|
|
7/14/2011
|
-0.10 / -0.46%
|
21.40
|
21.90
|
21.40
|
21.70
|
21.70
|
4.05
|
25,500
|
|
|
7/13/2011
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.80
|
4.07
|
22,660
|
|
|
7/12/2011
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
4.05
|
52,000
|
|
|
7/11/2011
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.80
|
4.07
|
23,500
|
|
|
7/8/2011
|
-0.40 / -1.79%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.00
|
4.11
|
58,500
|
|
|
7/7/2011
|
0.00 / 0.00%
|
22.00
|
22.60
|
22.00
|
22.40
|
22.40
|
4.18
|
48,890
|
|
|
7/6/2011
|
-0.80 / -3.45%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.40
|
4.18
|
205,000
|
|
|
7/5/2011
|
+1.10 / +4.98%
|
22.10
|
23.20
|
22.10
|
23.20
|
23.20
|
4.33
|
70,000
|
|
|
7/4/2011
|
-0.50 / -2.21%
|
22.40
|
22.40
|
22.10
|
22.10
|
22.10
|
4.13
|
29,700
|
|
|
7/1/2011
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
4.22
|
24,010
|
|
|
6/30/2011
|
-0.70 / -2.94%
|
23.70
|
23.80
|
23.10
|
23.10
|
23.10
|
4.31
|
55,410
|
|
|
6/29/2011
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.20
|
23.80
|
23.80
|
4.44
|
59,900
|
|
|
6/28/2011
|
+0.40 / +1.68%
|
23.50
|
24.20
|
23.50
|
24.20
|
24.20
|
4.52
|
85,400
|
|
|
6/27/2011
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.00
|
23.80
|
23.80
|
4.44
|
109,810
|
|
|
6/24/2011
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.40
|
23.50
|
23.50
|
4.39
|
18,400
|
|
|
6/23/2011
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.80
|
4.44
|
11,000
|
|
|
6/22/2011
|
-0.30 / -1.24%
|
23.70
|
24.40
|
23.60
|
23.80
|
23.80
|
4.44
|
28,200
|
|
|
6/21/2011
|
+1.10 / +4.78%
|
22.50
|
24.10
|
22.50
|
24.10
|
24.10
|
4.50
|
31,340
|
|
|
6/20/2011
|
-0.80 / -3.36%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
4.30
|
16,000
|
|
|
6/17/2011
|
-1.20 / -4.80%
|
24.00
|
24.10
|
23.80
|
23.80
|
23.80
|
4.44
|
27,300
|
|
|
6/16/2011
|
-0.60 / -2.34%
|
24.90
|
25.00
|
24.70
|
25.00
|
25.00
|
4.67
|
36,320
|
|
|
6/15/2011
|
-1.10 / -4.12%
|
26.70
|
26.70
|
25.40
|
25.60
|
25.60
|
4.78
|
49,470
|
|
|
6/14/2011
|
-1.10 / -3.96%
|
27.70
|
28.50
|
26.70
|
26.70
|
26.70
|
4.99
|
92,930
|
|
|
6/13/2011
|
+0.90 / +3.35%
|
26.90
|
28.20
|
26.40
|
27.80
|
27.80
|
5.19
|
88,100
|
|
|
6/10/2011
|
+1.20 / +4.67%
|
25.50
|
26.90
|
25.50
|
26.90
|
26.90
|
5.02
|
99,050
|
|
|
6/9/2011
|
+0.30 / +1.18%
|
25.40
|
25.70
|
24.80
|
25.70
|
25.70
|
4.80
|
62,900
|
|
|
6/8/2011
|
+0.20 / +0.79%
|
25.50
|
26.40
|
24.80
|
25.40
|
25.40
|
4.74
|
75,100
|
|
|
6/7/2011
|
+1.20 / +5.00%
|
24.10
|
25.20
|
24.00
|
25.20
|
25.20
|
4.71
|
203,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|