|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 8/12/2011
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
11,900 |
| Split-adjusted Price |
3.74 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2011
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
20.00
|
3.74
|
11,900
|
|
|
8/11/2011
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.90
|
3.72
|
37,900
|
|
|
8/10/2011
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
3.72
|
38,700
|
|
|
8/9/2011
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.70
|
3.68
|
18,920
|
|
|
8/8/2011
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
3.72
|
4,000
|
|
|
8/5/2011
|
-0.40 / -1.94%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.20
|
3.77
|
21,400
|
|
|
8/4/2011
|
+0.40 / +1.98%
|
19.90
|
20.60
|
19.90
|
20.60
|
20.60
|
3.85
|
24,800
|
|
|
8/3/2011
|
-0.10 / -0.49%
|
20.20
|
20.20
|
19.90
|
20.20
|
20.20
|
3.77
|
5,300
|
|
|
8/2/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
3.79
|
41,100
|
|
|
8/1/2011
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.90
|
20.30
|
20.30
|
3.79
|
53,140
|
|
|
7/29/2011
|
+0.90 / +4.62%
|
19.70
|
20.40
|
19.70
|
20.40
|
20.40
|
3.81
|
24,330
|
|
|
7/28/2011
|
-0.70 / -3.47%
|
20.20
|
20.40
|
19.50
|
19.50
|
19.50
|
3.64
|
76,600
|
|
|
7/27/2011
|
+0.50 / +2.54%
|
19.50
|
20.20
|
19.20
|
20.20
|
20.20
|
3.77
|
97,140
|
|
|
7/26/2011
|
-1.00 / -4.83%
|
20.70
|
20.70
|
19.70
|
19.70
|
19.70
|
3.68
|
83,240
|
|
|
7/25/2011
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.70
|
3.87
|
38,620
|
|
|
7/22/2011
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.60
|
20.60
|
3.85
|
14,000
|
|
|
7/21/2011
|
-1.00 / -4.63%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.60
|
3.85
|
39,900
|
|
|
7/20/2011
|
+0.30 / +1.41%
|
20.70
|
21.60
|
20.70
|
21.60
|
21.60
|
4.03
|
30,950
|
|
|
7/19/2011
|
-0.40 / -1.84%
|
20.90
|
21.50
|
20.90
|
21.30
|
21.30
|
3.98
|
126,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|