|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 8/3/2016
|
|
| Open |
24.30 |
| High |
25.20 |
| Low |
24.30 |
| Volume |
239,240 |
| Split-adjusted Price |
7.65 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2016
|
+0.20 / +0.74%
|
26.80
|
27.50
|
26.80
|
27.10
|
27.13
|
8.26
|
462,080
|
|
|
7/12/2016
|
-0.10 / -0.37%
|
27.00
|
27.40
|
26.10
|
26.90
|
26.75
|
8.20
|
501,660
|
|
|
7/11/2016
|
-0.80 / -2.88%
|
28.20
|
28.30
|
27.00
|
27.00
|
27.67
|
8.23
|
598,460
|
|
|
7/8/2016
|
+0.30 / +1.09%
|
28.20
|
28.90
|
27.40
|
27.80
|
28.01
|
8.48
|
919,360
|
|
|
7/7/2016
|
-0.40 / -1.43%
|
28.50
|
28.70
|
27.00
|
27.50
|
27.94
|
8.39
|
584,760
|
|
|
7/6/2016
|
+0.50 / +1.82%
|
27.00
|
28.00
|
26.80
|
27.90
|
27.47
|
8.51
|
419,940
|
|
|
7/5/2016
|
+1.20 / +4.58%
|
28.00
|
28.00
|
26.40
|
27.40
|
27.20
|
8.36
|
510,090
|
|
|
7/4/2016
|
+1.20 / +4.80%
|
25.70
|
26.30
|
25.40
|
26.20
|
25.95
|
7.99
|
942,730
|
|
|
7/1/2016
|
0.00 / 0.00%
|
25.00
|
25.60
|
25.00
|
25.00
|
25.17
|
7.62
|
553,210
|
|
|
6/30/2016
|
+0.40 / +1.63%
|
24.60
|
25.70
|
24.60
|
25.00
|
25.28
|
7.62
|
501,240
|
|
|
6/29/2016
|
+0.90 / +3.80%
|
23.70
|
25.30
|
23.40
|
24.60
|
24.35
|
7.50
|
398,920
|
|
|
6/28/2016
|
+0.50 / +2.16%
|
24.00
|
24.20
|
23.50
|
23.70
|
23.85
|
7.23
|
405,290
|
|
|
6/27/2016
|
+1.20 / +5.45%
|
22.60
|
23.50
|
22.10
|
23.20
|
22.99
|
7.08
|
460,900
|
|
|
6/24/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
20.50
|
22.00
|
21.37
|
6.71
|
641,360
|
|
|
6/23/2016
|
+0.60 / +2.80%
|
22.00
|
22.70
|
21.90
|
22.00
|
22.09
|
6.71
|
422,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|