|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 8/3/2012
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
8,400 |
| Split-adjusted Price |
3.22 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2012
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
3.52
|
13,230
|
|
|
7/11/2012
|
+0.40 / +2.99%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
3.42
|
14,270
|
|
|
7/10/2012
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
3.32
|
12,700
|
|
|
7/9/2012
|
-0.70 / -5.00%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
3.29
|
46,250
|
|
|
7/6/2012
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
3.47
|
63,160
|
|
|
7/5/2012
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.70
|
3.39
|
24,030
|
|
|
7/4/2012
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.40
|
3.32
|
20,900
|
|
|
7/3/2012
|
-0.70 / -4.90%
|
14.40
|
14.40
|
13.60
|
13.60
|
13.60
|
3.37
|
56,810
|
|
|
7/2/2012
|
-0.30 / -2.05%
|
14.60
|
14.70
|
13.90
|
14.30
|
14.30
|
3.54
|
75,500
|
|
|
6/29/2012
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
3.62
|
56,850
|
|
|
6/28/2012
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.20
|
14.50
|
14.50
|
3.59
|
49,700
|
|
|
6/27/2012
|
-0.20 / -1.33%
|
15.10
|
15.70
|
14.80
|
14.80
|
14.80
|
3.67
|
71,350
|
|
|
6/26/2012
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
3.72
|
59,850
|
|
|
6/25/2012
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.30
|
15.50
|
15.50
|
3.84
|
53,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|