|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.85
-0.90/-4.34%
3:05:01 PM
|
|
|
|
Closing price on 8/5/2015
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
19,140 |
| Split-adjusted Price |
3.88 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.37
|
3.88
|
19,140
|
|
|
8/4/2015
|
+0.30 / +2.11%
|
14.00
|
14.50
|
13.70
|
14.50
|
13.81
|
3.88
|
17,960
|
|
|
8/3/2015
|
-0.60 / -4.05%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.26
|
3.80
|
64,360
|
|
|
7/31/2015
|
+0.50 / +3.50%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.54
|
3.96
|
16,230
|
|
|
7/30/2015
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.42
|
3.83
|
5,410
|
|
|
7/29/2015
|
-0.60 / -4.03%
|
14.60
|
14.90
|
14.30
|
14.30
|
14.47
|
3.83
|
28,330
|
|
|
7/28/2015
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.03
|
3.99
|
35,660
|
|
|
7/27/2015
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.36
|
4.07
|
52,880
|
|
|
7/24/2015
|
+0.30 / +1.99%
|
15.10
|
15.40
|
14.60
|
15.40
|
15.20
|
4.12
|
42,360
|
|
|
7/23/2015
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.71
|
4.04
|
5,030
|
|
|
7/22/2015
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.02
|
4.01
|
79,880
|
|
|
7/21/2015
|
+0.70 / +4.79%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.10
|
4.09
|
144,230
|
|
|
7/20/2015
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.21
|
3.91
|
103,630
|
|
|
7/17/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.45
|
3.85
|
20,760
|
|
|
7/16/2015
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.36
|
3.88
|
43,060
|
|
|
7/15/2015
|
-0.30 / -2.04%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.50
|
3.85
|
11,450
|
|
|
7/14/2015
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.43
|
3.93
|
23,010
|
|
|
7/13/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.64
|
3.91
|
28,750
|
|
|
7/10/2015
|
+0.20 / +1.40%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.47
|
3.88
|
34,620
|
|
|
7/9/2015
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.26
|
3.83
|
77,580
|
|
|
7/8/2015
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.37
|
3.77
|
64,590
|
|
|
7/7/2015
|
+0.50 / +3.55%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.39
|
3.91
|
114,180
|
|
|
7/6/2015
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
3.77
|
49,510
|
|
|
7/3/2015
|
-1.00 / -6.67%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.49
|
3.75
|
56,920
|
|
|
7/2/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.99
|
3.72
|
75,100
|
|
|
7/1/2015
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
3.72
|
52,080
|
|
|
6/30/2015
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.00
|
15.17
|
3.72
|
198,680
|
|
|
6/29/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.84
|
3.72
|
99,510
|
|
|
6/26/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.99
|
3.72
|
76,940
|
|
|
6/25/2015
|
+0.50 / +3.45%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.91
|
3.72
|
207,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|