|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 8/15/2013
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
108,770 |
| Split-adjusted Price |
2.38 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.60
|
9.60
|
2.38
|
108,770
|
|
|
8/14/2013
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
2.38
|
29,570
|
|
|
8/13/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
2.43
|
13,440
|
|
|
8/12/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
2.43
|
11,130
|
|
|
8/9/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
2.43
|
14,840
|
|
|
8/8/2013
|
+0.20 / +2.08%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
2.43
|
35,820
|
|
|
8/7/2013
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.60
|
2.38
|
73,390
|
|
|
8/6/2013
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.50
|
9.80
|
9.80
|
2.43
|
56,610
|
|
|
8/5/2013
|
-0.40 / -3.92%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
2.43
|
57,950
|
|
|
8/2/2013
|
-0.50 / -4.67%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.20
|
2.53
|
41,830
|
|
|
8/1/2013
|
+0.50 / +4.90%
|
10.40
|
10.90
|
9.90
|
10.70
|
10.70
|
2.65
|
49,600
|
|
|
7/31/2013
|
+0.60 / +6.25%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
2.53
|
148,850
|
|
|
7/30/2013
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.00
|
9.60
|
9.60
|
2.38
|
70,930
|
|
|
7/29/2013
|
-0.60 / -6.25%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
2.23
|
28,550
|
|
|
7/26/2013
|
+0.40 / +4.35%
|
9.70
|
9.70
|
8.90
|
9.60
|
9.60
|
2.38
|
34,890
|
|
|
7/25/2013
|
-0.60 / -6.12%
|
10.30
|
10.30
|
9.20
|
9.20
|
9.20
|
2.28
|
39,650
|
|
|
7/24/2013
|
-0.60 / -5.77%
|
10.00
|
10.50
|
9.80
|
9.80
|
9.80
|
2.43
|
46,150
|
|
|
7/23/2013
|
-0.10 / -0.95%
|
10.00
|
10.80
|
10.00
|
10.40
|
10.40
|
2.58
|
11,510
|
|
|
7/22/2013
|
-0.40 / -3.67%
|
11.40
|
11.40
|
10.20
|
10.50
|
10.50
|
2.60
|
86,700
|
|
|
7/19/2013
|
-0.40 / -3.54%
|
11.70
|
11.70
|
10.90
|
10.90
|
10.90
|
2.70
|
32,420
|
|
|
7/18/2013
|
-0.30 / -2.59%
|
11.60
|
11.80
|
11.10
|
11.30
|
11.30
|
2.80
|
47,820
|
|
|
7/17/2013
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.20
|
11.60
|
11.60
|
2.87
|
55,230
|
|
|
7/16/2013
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
2.95
|
106,250
|
|
|
7/15/2013
|
+0.70 / +6.67%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.20
|
2.77
|
132,850
|
|
|
7/12/2013
|
+0.40 / +3.96%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
2.60
|
57,680
|
|
|
7/11/2013
|
-0.10 / -0.98%
|
10.10
|
10.60
|
9.90
|
10.10
|
10.10
|
2.50
|
59,150
|
|
|
7/10/2013
|
-0.70 / -6.42%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.20
|
2.53
|
28,480
|
|
|
7/9/2013
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.90
|
2.70
|
45,210
|
|
|
7/8/2013
|
-0.60 / -5.45%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.40
|
2.58
|
28,070
|
|
|
7/5/2013
|
-0.80 / -6.78%
|
11.80
|
11.90
|
11.00
|
11.00
|
11.00
|
2.72
|
148,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|