|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 7/19/2012
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
22,400 |
| Split-adjusted Price |
3.69 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.90
|
3.69
|
22,400
|
|
|
7/18/2012
|
-0.40 / -2.68%
|
14.90
|
15.10
|
14.20
|
14.50
|
14.50
|
3.59
|
60,220
|
|
|
7/17/2012
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.10
|
14.90
|
14.90
|
3.69
|
37,500
|
|
|
7/16/2012
|
-0.20 / -1.39%
|
14.50
|
14.60
|
14.10
|
14.20
|
14.20
|
3.52
|
43,270
|
|
|
7/13/2012
|
+0.20 / +1.41%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
3.57
|
52,870
|
|
|
7/12/2012
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
3.52
|
13,230
|
|
|
7/11/2012
|
+0.40 / +2.99%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
3.42
|
14,270
|
|
|
7/10/2012
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
3.32
|
12,700
|
|
|
7/9/2012
|
-0.70 / -5.00%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
3.29
|
46,250
|
|
|
7/6/2012
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
3.47
|
63,160
|
|
|
7/5/2012
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.70
|
3.39
|
24,030
|
|
|
7/4/2012
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.40
|
3.32
|
20,900
|
|
|
7/3/2012
|
-0.70 / -4.90%
|
14.40
|
14.40
|
13.60
|
13.60
|
13.60
|
3.37
|
56,810
|
|
|
7/2/2012
|
-0.30 / -2.05%
|
14.60
|
14.70
|
13.90
|
14.30
|
14.30
|
3.54
|
75,500
|
|
|
6/29/2012
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
3.62
|
56,850
|
|
|
6/28/2012
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.20
|
14.50
|
14.50
|
3.59
|
49,700
|
|
|
6/27/2012
|
-0.20 / -1.33%
|
15.10
|
15.70
|
14.80
|
14.80
|
14.80
|
3.67
|
71,350
|
|
|
6/26/2012
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
3.72
|
59,850
|
|
|
6/25/2012
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.30
|
15.50
|
15.50
|
3.84
|
53,750
|
|
|
6/22/2012
|
-0.70 / -4.19%
|
16.70
|
16.70
|
15.90
|
16.00
|
16.00
|
3.96
|
81,850
|
|
|
6/21/2012
|
-0.10 / -0.60%
|
16.50
|
17.20
|
16.40
|
16.70
|
16.70
|
4.14
|
115,870
|
|
|
6/20/2012
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
4.16
|
179,650
|
|
|
6/19/2012
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.20
|
16.70
|
16.70
|
4.14
|
155,600
|
|
|
6/18/2012
|
+0.20 / +1.19%
|
16.80
|
17.30
|
16.80
|
17.00
|
17.00
|
4.21
|
118,180
|
|
|
6/15/2012
|
+0.80 / +5.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
4.16
|
186,630
|
|
|
6/14/2012
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.00
|
3.96
|
82,180
|
|
|
6/13/2012
|
-0.50 / -3.03%
|
16.60
|
16.60
|
15.80
|
16.00
|
16.00
|
3.96
|
220,300
|
|
|
6/12/2012
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.20
|
16.50
|
16.50
|
4.09
|
200,000
|
|
|
6/11/2012
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.80
|
4.16
|
157,800
|
|
|
6/8/2012
|
+0.20 / +1.21%
|
16.60
|
17.30
|
16.50
|
16.70
|
16.70
|
4.14
|
319,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|