|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 7/4/2016
|
|
| Open |
25.70 |
| High |
26.30 |
| Low |
25.40 |
| Volume |
942,730 |
| Split-adjusted Price |
7.99 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2016
|
+1.20 / +4.80%
|
25.70
|
26.30
|
25.40
|
26.20
|
25.95
|
7.99
|
942,730
|
|
|
7/1/2016
|
0.00 / 0.00%
|
25.00
|
25.60
|
25.00
|
25.00
|
25.17
|
7.62
|
553,210
|
|
|
6/30/2016
|
+0.40 / +1.63%
|
24.60
|
25.70
|
24.60
|
25.00
|
25.28
|
7.62
|
501,240
|
|
|
6/29/2016
|
+0.90 / +3.80%
|
23.70
|
25.30
|
23.40
|
24.60
|
24.35
|
7.50
|
398,920
|
|
|
6/28/2016
|
+0.50 / +2.16%
|
24.00
|
24.20
|
23.50
|
23.70
|
23.85
|
7.23
|
405,290
|
|
|
6/27/2016
|
+1.20 / +5.45%
|
22.60
|
23.50
|
22.10
|
23.20
|
22.99
|
7.08
|
460,900
|
|
|
6/24/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
20.50
|
22.00
|
21.37
|
6.71
|
641,360
|
|
|
6/23/2016
|
+0.60 / +2.80%
|
22.00
|
22.70
|
21.90
|
22.00
|
22.09
|
6.71
|
422,670
|
|
|
6/22/2016
|
+0.60 / +2.88%
|
21.10
|
21.60
|
21.10
|
21.40
|
21.38
|
6.53
|
252,990
|
|
|
6/21/2016
|
-0.40 / -1.89%
|
21.20
|
21.60
|
20.70
|
20.80
|
21.14
|
6.34
|
219,470
|
|
|
6/20/2016
|
+0.60 / +2.91%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.24
|
6.47
|
199,540
|
|
|
6/17/2016
|
-0.40 / -1.90%
|
21.00
|
21.50
|
20.50
|
20.60
|
21.02
|
6.28
|
732,780
|
|
|
6/16/2016
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.80
|
21.00
|
20.96
|
6.40
|
627,640
|
|
|
6/15/2016
|
+0.70 / +3.41%
|
20.00
|
21.20
|
20.00
|
21.20
|
20.42
|
6.47
|
524,410
|
|
|
6/14/2016
|
0.00 / 0.00%
|
20.00
|
20.60
|
20.00
|
20.50
|
20.44
|
6.25
|
836,450
|
|
|
6/13/2016
|
+0.40 / +1.99%
|
20.10
|
20.90
|
20.10
|
20.50
|
20.26
|
6.25
|
441,920
|
|
|
6/10/2016
|
+0.80 / +4.15%
|
19.50
|
20.60
|
19.30
|
20.10
|
19.57
|
6.13
|
602,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|