|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 9/3/2014
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
125,880 |
| Split-adjusted Price |
2.75 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.10
|
2.75
|
125,880
|
|
|
8/29/2014
|
-0.20 / -1.77%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.10
|
2.75
|
90,350
|
|
|
8/28/2014
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.30
|
2.80
|
88,500
|
|
|
8/27/2014
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
2.75
|
81,000
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.90
|
2.70
|
69,830
|
|
|
8/25/2014
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
2.70
|
106,410
|
|
|
8/22/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
2.70
|
28,120
|
|
|
8/21/2014
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
2.68
|
108,550
|
|
|
8/20/2014
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
2.70
|
1,385,686
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
2.75
|
100,340
|
|
|
8/18/2014
|
+0.20 / +1.83%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.10
|
2.75
|
63,000
|
|
|
8/15/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.90
|
2.70
|
226,320
|
|
|
8/14/2014
|
-0.70 / -6.09%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
2.68
|
147,610
|
|
|
8/13/2014
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
2.85
|
103,230
|
|
|
8/12/2014
|
+0.40 / +3.64%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.40
|
2.82
|
200,860
|
|
|
8/11/2014
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
2.72
|
566,160
|
|
|
8/8/2014
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.55
|
117,760
|
|
|
8/7/2014
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
2.50
|
40,370
|
|
|
8/6/2014
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
2.48
|
57,250
|
|
|
8/5/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
2.50
|
19,760
|
|
|
8/4/2014
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.60
|
10.10
|
10.10
|
2.50
|
47,990
|
|
|
8/1/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
2.40
|
28,500
|
|
|
7/31/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
2.40
|
27,770
|
|
|
7/30/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
2.40
|
3,860
|
|
|
7/29/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
2.40
|
37,230
|
|
|
7/28/2014
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
2.40
|
73,780
|
|
|
7/25/2014
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
2.50
|
44,580
|
|
|
7/24/2014
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.20
|
2.53
|
127,940
|
|
|
7/23/2014
|
+0.20 / +1.96%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.40
|
2.58
|
196,380
|
|
|
7/22/2014
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.53
|
117,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|