|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 7/7/2014
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
171,820 |
| Split-adjusted Price |
2.63 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2014
|
-0.40 / -4.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
2.33
|
5,050
|
|
|
6/10/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.80
|
2.43
|
9,080
|
|
|
6/9/2014
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
2.38
|
12,630
|
|
|
6/6/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.38
|
10,910
|
|
|
6/5/2014
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
2.38
|
6,280
|
|
|
6/4/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.40
|
2.33
|
8,730
|
|
|
6/3/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.38
|
5,460
|
|
|
6/2/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.35
|
17,670
|
|
|
5/30/2014
|
-0.10 / -1.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
2.35
|
11,890
|
|
|
5/29/2014
|
-0.40 / -4.00%
|
9.90
|
10.10
|
9.60
|
9.60
|
9.60
|
2.38
|
35,100
|
|
|
5/28/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.60
|
10.00
|
10.00
|
2.48
|
59,040
|
|
|
5/27/2014
|
+0.60 / +6.38%
|
9.10
|
10.00
|
9.00
|
10.00
|
10.00
|
2.48
|
99,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|