|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
15.85
+0.05/+0.32%
3:09:18 PM
|
|
|
|
Closing price on 10/16/2012
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
1,300 |
| Split-adjusted Price |
2.16 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2012
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.20
|
2.16
|
1,300
|
|
|
10/15/2012
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
2.16
|
830
|
|
|
10/12/2012
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
2.22
|
2,740
|
|
|
10/11/2012
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
2.26
|
1,700
|
|
|
10/10/2012
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
2.24
|
2,000
|
|
|
10/9/2012
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
2.24
|
3,060
|
|
|
10/8/2012
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
2.18
|
9,280
|
|
|
10/5/2012
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
11.00
|
2.12
|
3,420
|
|
|
10/4/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.70
|
2.06
|
3,580
|
|
|
10/3/2012
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
2.06
|
4,230
|
|
|
10/2/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
2.01
|
3,110
|
|
|
10/1/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.30
|
1.99
|
4,300
|
|
|
9/28/2012
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.30
|
1.99
|
4,660
|
|
|
9/27/2012
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.05
|
6,620
|
|
|
9/26/2012
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
1.99
|
2,950
|
|
|
9/25/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
1.93
|
4,200
|
|
|
9/24/2012
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.85
|
22,500
|
|
|
9/21/2012
|
-0.50 / -4.72%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
1.95
|
18,120
|
|
|
9/20/2012
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
2.05
|
6,700
|
|
|
9/19/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.12
|
5,600
|
|
|
9/18/2012
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
2.12
|
4,320
|
|
|
9/17/2012
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
2.18
|
2,610
|
|
|
9/14/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.50
|
2.22
|
18,720
|
|
|
9/13/2012
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.20
|
11.00
|
11.00
|
2.12
|
27,820
|
|
|
9/12/2012
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.06
|
7,690
|
|
|
9/11/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.20
|
2.16
|
10,500
|
|
|
9/10/2012
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
2.16
|
8,370
|
|
|
9/7/2012
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
2.26
|
10,820
|
|
|
9/6/2012
|
-0.30 / -2.48%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
2.28
|
7,410
|
|
|
9/5/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
12.10
|
12.10
|
2.33
|
12,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|