|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 9/28/2012
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
4,660 |
| Split-adjusted Price |
2.55 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.30
|
2.55
|
4,660
|
|
|
9/27/2012
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.63
|
6,620
|
|
|
9/26/2012
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.55
|
2,950
|
|
|
9/25/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
2.48
|
4,200
|
|
|
9/24/2012
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.38
|
22,500
|
|
|
9/21/2012
|
-0.50 / -4.72%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
2.50
|
18,120
|
|
|
9/20/2012
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
2.63
|
6,700
|
|
|
9/19/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.72
|
5,600
|
|
|
9/18/2012
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
2.72
|
4,320
|
|
|
9/17/2012
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
2.80
|
2,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|