|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 8/24/2016
|
|
| Open |
34.00 |
| High |
35.60 |
| Low |
33.90 |
| Volume |
2,296,100 |
| Split-adjusted Price |
10.86 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
+2.30 / +6.91%
|
34.00
|
35.60
|
33.90
|
35.60
|
34.99
|
10.86
|
2,296,100
|
|
|
8/23/2016
|
+1.40 / +4.39%
|
31.90
|
33.30
|
31.50
|
33.30
|
32.48
|
10.16
|
475,500
|
|
|
8/22/2016
|
+0.20 / +0.63%
|
31.20
|
32.40
|
31.20
|
31.90
|
31.95
|
9.73
|
556,700
|
|
|
8/19/2016
|
-1.30 / -3.94%
|
31.70
|
33.20
|
31.70
|
31.70
|
32.29
|
9.67
|
1,120,850
|
|
|
8/18/2016
|
+0.40 / +1.23%
|
32.80
|
33.40
|
32.50
|
33.00
|
32.92
|
10.06
|
825,760
|
|
|
8/17/2016
|
+0.60 / +1.88%
|
31.90
|
33.00
|
31.40
|
32.60
|
32.02
|
9.94
|
627,750
|
|
|
8/16/2016
|
+0.70 / +2.24%
|
31.60
|
32.20
|
31.20
|
32.00
|
31.89
|
9.76
|
942,130
|
|
|
8/15/2016
|
+1.10 / +3.64%
|
30.00
|
31.80
|
30.00
|
31.30
|
31.05
|
9.55
|
727,460
|
|
|
8/12/2016
|
+0.90 / +3.07%
|
30.70
|
30.70
|
29.30
|
30.20
|
30.21
|
9.21
|
1,003,920
|
|
|
8/11/2016
|
+1.90 / +6.93%
|
27.50
|
29.30
|
27.40
|
29.30
|
28.55
|
8.94
|
1,197,040
|
|
|
8/10/2016
|
+0.30 / +1.11%
|
27.20
|
27.60
|
27.00
|
27.40
|
27.30
|
8.36
|
454,760
|
|
|
8/9/2016
|
0.00 / 0.00%
|
27.20
|
27.40
|
26.80
|
27.10
|
27.06
|
8.26
|
281,690
|
|
|
8/8/2016
|
+0.30 / +1.12%
|
27.40
|
27.40
|
26.80
|
27.10
|
27.10
|
8.26
|
623,070
|
|
|
8/5/2016
|
+1.50 / +5.93%
|
25.40
|
26.90
|
25.00
|
26.80
|
26.13
|
8.17
|
757,400
|
|
|
8/4/2016
|
+0.20 / +0.80%
|
25.40
|
26.00
|
25.20
|
25.30
|
25.65
|
7.72
|
260,820
|
|
|
8/3/2016
|
+0.60 / +2.45%
|
24.30
|
25.20
|
24.30
|
25.10
|
24.79
|
7.65
|
239,240
|
|
|
8/2/2016
|
-1.30 / -5.04%
|
25.50
|
25.50
|
24.40
|
24.50
|
24.91
|
7.47
|
434,670
|
|
|
8/1/2016
|
-0.60 / -2.27%
|
26.40
|
26.40
|
25.60
|
25.80
|
25.97
|
7.87
|
265,550
|
|
|
7/29/2016
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.30
|
26.40
|
26.44
|
8.05
|
309,660
|
|
|
7/28/2016
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.70
|
26.80
|
26.96
|
8.17
|
376,910
|
|
|
7/27/2016
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.30
|
26.80
|
26.71
|
8.17
|
359,370
|
|
|
7/26/2016
|
-1.30 / -4.66%
|
27.50
|
27.90
|
26.20
|
26.60
|
26.82
|
8.11
|
449,070
|
|
|
7/25/2016
|
+0.40 / +1.45%
|
28.60
|
28.60
|
27.00
|
27.90
|
27.80
|
8.51
|
562,950
|
|
|
7/22/2016
|
-0.40 / -1.43%
|
28.00
|
28.00
|
26.50
|
27.50
|
27.33
|
8.39
|
476,910
|
|
|
7/21/2016
|
+1.50 / +5.68%
|
28.20
|
28.20
|
27.80
|
27.90
|
28.11
|
8.51
|
1,872,830
|
|
|
7/20/2016
|
+0.40 / +1.54%
|
26.00
|
26.60
|
25.80
|
26.40
|
26.14
|
8.05
|
336,130
|
|
|
7/19/2016
|
-0.20 / -0.76%
|
27.50
|
27.50
|
25.60
|
26.00
|
26.51
|
7.93
|
645,510
|
|
|
7/18/2016
|
+1.70 / +6.94%
|
25.30
|
26.20
|
24.90
|
26.20
|
26.09
|
7.99
|
633,200
|
|
|
7/15/2016
|
-0.80 / -3.16%
|
24.80
|
25.80
|
24.50
|
24.50
|
24.91
|
7.47
|
482,810
|
|
|
7/14/2016
|
-1.80 / -6.64%
|
27.10
|
27.20
|
25.30
|
25.30
|
26.24
|
7.72
|
396,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|