|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
10.90
+0.30/+2.83%
3:09:16 PM
|
|
|
|
Closing price on 10/3/2011
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
5,950 |
| Split-adjusted Price |
2.72 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2011
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.50
|
2.72
|
5,950
|
|
|
9/30/2011
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
2.72
|
31,000
|
|
|
9/29/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
2.68
|
21,720
|
|
|
9/28/2011
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
2.68
|
21,520
|
|
|
9/27/2011
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
2.68
|
5,560
|
|
|
9/26/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.20
|
2.67
|
13,010
|
|
|
9/23/2011
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
2.67
|
15,510
|
|
|
9/22/2011
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
2.72
|
8,600
|
|
|
9/21/2011
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
2.74
|
3,950
|
|
|
9/20/2011
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
2.74
|
7,150
|
|
|
9/19/2011
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
2.74
|
13,000
|
|
|
9/16/2011
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
2.72
|
17,040
|
|
|
9/15/2011
|
+0.50 / +3.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
2.75
|
30,020
|
|
|
9/14/2011
|
-0.60 / -3.80%
|
15.80
|
16.00
|
15.20
|
15.20
|
15.20
|
2.67
|
119,340
|
|
|
9/13/2011
|
-4.40 / -21.78%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
2.77
|
59,510
|
|
|
9/12/2011
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.20
|
2.67
|
48,820
|
|
|
9/9/2011
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
2.67
|
15,500
|
|
|
9/8/2011
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.20
|
2.67
|
22,450
|
|
|
9/7/2011
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.90
|
20.20
|
20.20
|
2.67
|
15,910
|
|
|
9/6/2011
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
2.66
|
19,500
|
|
|
9/5/2011
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.70
|
20.20
|
20.20
|
2.67
|
30,020
|
|
|
9/1/2011
|
+0.20 / +1.00%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.20
|
2.67
|
37,000
|
|
|
8/31/2011
|
+0.10 / +0.50%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
2.65
|
31,630
|
|
|
8/30/2011
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.90
|
2.63
|
42,810
|
|
|
8/29/2011
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
2.63
|
24,570
|
|
|
8/26/2011
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.80
|
2.62
|
53,250
|
|
|
8/25/2011
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.70
|
2.61
|
52,850
|
|
|
8/24/2011
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.80
|
19.80
|
2.62
|
20,160
|
|
|
8/23/2011
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.80
|
2.62
|
22,420
|
|
|
8/22/2011
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.90
|
2.63
|
30,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|