|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
14.40
+0.10/+0.70%
3:09:18 PM
|
|
|
|
Closing price on 1/15/2015
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
315,740 |
| Split-adjusted Price |
2.95 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2015
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.30
|
2.95
|
315,740
|
|
|
1/14/2015
|
+0.90 / +6.21%
|
14.60
|
15.50
|
14.60
|
15.40
|
15.40
|
2.97
|
738,960
|
|
|
1/13/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
2.80
|
212,310
|
|
|
1/12/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
2.80
|
154,790
|
|
|
1/9/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
2.80
|
96,110
|
|
|
1/8/2015
|
+0.50 / +3.57%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.50
|
2.80
|
340,570
|
|
|
1/7/2015
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.70
|
77,980
|
|
|
1/6/2015
|
+0.20 / +1.40%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
2.80
|
83,990
|
|
|
1/5/2015
|
+0.90 / +6.72%
|
13.50
|
14.30
|
13.30
|
14.30
|
14.30
|
2.76
|
171,910
|
|
|
12/31/2014
|
+0.50 / +3.88%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
2.59
|
52,840
|
|
|
12/30/2014
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
2.49
|
106,130
|
|
|
12/29/2014
|
-0.40 / -3.08%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.60
|
2.43
|
23,070
|
|
|
12/26/2014
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
2.51
|
33,650
|
|
|
12/25/2014
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
2.53
|
121,840
|
|
|
12/24/2014
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
2.55
|
31,800
|
|
|
12/23/2014
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.20
|
2.55
|
46,770
|
|
|
12/22/2014
|
+0.70 / +5.56%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
2.57
|
82,500
|
|
|
12/19/2014
|
-0.40 / -3.08%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.60
|
2.43
|
72,450
|
|
|
12/18/2014
|
+0.40 / +3.17%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
2.51
|
88,700
|
|
|
12/17/2014
|
-0.90 / -6.67%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
2.43
|
216,780
|
|
|
12/16/2014
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
2.60
|
106,390
|
|
|
12/15/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
2.70
|
115,950
|
|
|
12/12/2014
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.00
|
2.70
|
135,530
|
|
|
12/11/2014
|
-0.20 / -1.40%
|
14.20
|
14.20
|
13.80
|
14.10
|
14.10
|
2.72
|
108,300
|
|
|
12/10/2014
|
+0.20 / +1.42%
|
13.90
|
14.40
|
13.90
|
14.30
|
14.30
|
2.76
|
177,600
|
|
|
12/9/2014
|
-0.50 / -3.42%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
2.72
|
345,390
|
|
|
12/8/2014
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
2.82
|
364,430
|
|
|
12/5/2014
|
-0.30 / -2.03%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
2.80
|
197,410
|
|
|
12/4/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
2.86
|
426,990
|
|
|
12/3/2014
|
+0.80 / +5.71%
|
14.20
|
14.90
|
14.00
|
14.80
|
14.80
|
2.86
|
401,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|