|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 7/23/2014
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
196,380 |
| Split-adjusted Price |
2.58 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2014
|
+0.20 / +1.96%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.40
|
2.58
|
196,380
|
|
|
7/22/2014
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.53
|
117,990
|
|
|
7/21/2014
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
2.38
|
34,860
|
|
|
7/18/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.40
|
13,570
|
|
|
7/17/2014
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.70
|
2.40
|
52,160
|
|
|
7/16/2014
|
-0.10 / -1.00%
|
10.10
|
10.30
|
9.70
|
9.90
|
9.90
|
2.45
|
72,990
|
|
|
7/15/2014
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.00
|
2.48
|
41,170
|
|
|
7/14/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
2.50
|
1,210
|
|
|
7/11/2014
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
2.48
|
96,080
|
|
|
7/10/2014
|
-0.40 / -3.88%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
2.45
|
84,100
|
|
|
7/9/2014
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.30
|
2.55
|
98,020
|
|
|
7/8/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
2.63
|
63,120
|
|
|
7/7/2014
|
+0.50 / +4.95%
|
10.60
|
10.80
|
10.30
|
10.60
|
10.60
|
2.63
|
171,820
|
|
|
7/4/2014
|
+0.60 / +6.32%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
2.50
|
219,690
|
|
|
7/3/2014
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.50
|
2.35
|
61,490
|
|
|
7/2/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
2.33
|
17,400
|
|
|
7/1/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.33
|
19,800
|
|
|
6/30/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.28
|
51,190
|
|
|
6/27/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
2.25
|
30,270
|
|
|
6/26/2014
|
-0.40 / -4.21%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
2.25
|
47,180
|
|
|
6/25/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
2.35
|
41,730
|
|
|
6/24/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.30
|
20,810
|
|
|
6/23/2014
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.28
|
28,000
|
|
|
6/20/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
2.30
|
23,500
|
|
|
6/19/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
2.28
|
24,510
|
|
|
6/18/2014
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.30
|
27,310
|
|
|
6/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.25
|
54,250
|
|
|
6/16/2014
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.25
|
10,420
|
|
|
6/13/2014
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
2.35
|
31,550
|
|
|
6/12/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
2.33
|
23,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|