|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 8/23/2012
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.30 |
| Volume |
4,200 |
| Split-adjusted Price |
2.80 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2012
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.80
|
4,200
|
|
|
8/22/2012
|
-0.60 / -4.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
2.92
|
6,590
|
|
|
8/21/2012
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.07
|
799,290
|
|
|
8/20/2012
|
-0.10 / -0.76%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.00
|
3.22
|
8,500
|
|
|
8/17/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
3.24
|
5,700
|
|
|
8/16/2012
|
-0.20 / -1.50%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
3.24
|
7,260
|
|
|
8/15/2012
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
3.29
|
6,000
|
|
|
8/14/2012
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.20
|
3.27
|
10,940
|
|
|
8/13/2012
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.90
|
3.20
|
9,500
|
|
|
8/10/2012
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
3.22
|
9,200
|
|
|
8/9/2012
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
3.24
|
9,450
|
|
|
8/8/2012
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
3.20
|
7,390
|
|
|
8/7/2012
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
3.22
|
7,500
|
|
|
8/6/2012
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
3.24
|
5,810
|
|
|
8/3/2012
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
3.22
|
8,400
|
|
|
8/2/2012
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.10
|
3.24
|
13,000
|
|
|
8/1/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
3.22
|
7,500
|
|
|
7/31/2012
|
-0.20 / -1.52%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
3.22
|
17,860
|
|
|
7/30/2012
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.20
|
3.27
|
10,550
|
|
|
7/27/2012
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.30
|
3.29
|
35,320
|
|
|
7/26/2012
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.60
|
3.37
|
19,610
|
|
|
7/25/2012
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.50
|
3.34
|
50,090
|
|
|
7/24/2012
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
3.49
|
10,100
|
|
|
7/23/2012
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
3.62
|
15,920
|
|
|
7/20/2012
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.00
|
3.72
|
18,400
|
|
|
7/19/2012
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.90
|
3.69
|
22,400
|
|
|
7/18/2012
|
-0.40 / -2.68%
|
14.90
|
15.10
|
14.20
|
14.50
|
14.50
|
3.59
|
60,220
|
|
|
7/17/2012
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.10
|
14.90
|
14.90
|
3.69
|
37,500
|
|
|
7/16/2012
|
-0.20 / -1.39%
|
14.50
|
14.60
|
14.10
|
14.20
|
14.20
|
3.52
|
43,270
|
|
|
7/13/2012
|
+0.20 / +1.41%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
3.57
|
52,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|