|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 9/14/2012
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
18,720 |
| Split-adjusted Price |
2.85 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.50
|
2.85
|
18,720
|
|
|
9/13/2012
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.20
|
11.00
|
11.00
|
2.72
|
27,820
|
|
|
9/12/2012
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.65
|
7,690
|
|
|
9/11/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.20
|
2.77
|
10,500
|
|
|
9/10/2012
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
2.77
|
8,370
|
|
|
9/7/2012
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
2.90
|
10,820
|
|
|
9/6/2012
|
-0.30 / -2.48%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
2.92
|
7,410
|
|
|
9/5/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
12.10
|
12.10
|
3.00
|
12,100
|
|
|
9/4/2012
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
3.00
|
12,600
|
|
|
8/31/2012
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.70
|
2.90
|
26,240
|
|
|
8/30/2012
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
2.82
|
21,880
|
|
|
8/29/2012
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
2.70
|
9,520
|
|
|
8/28/2012
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
2.58
|
6,600
|
|
|
8/27/2012
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.60
|
7,880
|
|
|
8/24/2012
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.72
|
5,630
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|