|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 9/26/2011
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
13,010 |
| Split-adjusted Price |
3.76 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.20
|
3.76
|
13,010
|
|
|
9/23/2011
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
3.76
|
15,510
|
|
|
9/22/2011
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
3.84
|
8,600
|
|
|
9/21/2011
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
3.86
|
3,950
|
|
|
9/20/2011
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
3.86
|
7,150
|
|
|
9/19/2011
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
3.86
|
13,000
|
|
|
9/16/2011
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
3.84
|
17,040
|
|
|
9/15/2011
|
+0.50 / +3.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
3.89
|
30,020
|
|
|
9/14/2011
|
-0.60 / -3.80%
|
15.80
|
16.00
|
15.20
|
15.20
|
15.20
|
3.76
|
119,340
|
|
|
9/13/2011
|
-4.40 / -21.78%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
3.91
|
59,510
|
|
|
9/12/2011
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.20
|
3.77
|
48,820
|
|
|
9/9/2011
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
3.77
|
15,500
|
|
|
9/8/2011
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.20
|
3.77
|
22,450
|
|
|
9/7/2011
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.90
|
20.20
|
20.20
|
3.77
|
15,910
|
|
|
9/6/2011
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
3.75
|
19,500
|
|
|
9/5/2011
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.70
|
20.20
|
20.20
|
3.77
|
30,020
|
|
|
9/1/2011
|
+0.20 / +1.00%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.20
|
3.77
|
37,000
|
|
|
8/31/2011
|
+0.10 / +0.50%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
3.74
|
31,630
|
|
|
8/30/2011
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.90
|
3.72
|
42,810
|
|
|
8/29/2011
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
3.72
|
24,570
|
|
|
8/26/2011
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.80
|
3.70
|
53,250
|
|
|
8/25/2011
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.70
|
3.68
|
52,850
|
|
|
8/24/2011
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.80
|
19.80
|
3.70
|
20,160
|
|
|
8/23/2011
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.80
|
3.70
|
22,420
|
|
|
8/22/2011
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.90
|
3.72
|
30,810
|
|
|
8/19/2011
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.70
|
19.80
|
19.80
|
3.70
|
26,500
|
|
|
8/18/2011
|
-0.40 / -1.98%
|
20.20
|
20.30
|
19.80
|
19.80
|
19.80
|
3.70
|
46,510
|
|
|
8/17/2011
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
3.77
|
29,620
|
|
|
8/16/2011
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
3.74
|
45,900
|
|
|
8/15/2011
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
20.00
|
20.00
|
3.74
|
310,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|