|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
14.30
+0.10/+0.70%
3:09:16 PM
|
|
|
|
Closing price on 11/12/2015
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
108,200 |
| Split-adjusted Price |
2.92 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
-0.40 / -2.78%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.18
|
2.92
|
108,200
|
|
|
11/11/2015
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.50
|
3.00
|
56,410
|
|
|
11/10/2015
|
-0.50 / -3.33%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.60
|
3.02
|
91,400
|
|
|
11/9/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.87
|
3.13
|
37,940
|
|
|
11/6/2015
|
-0.30 / -1.96%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.85
|
3.13
|
83,830
|
|
|
11/5/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.09
|
3.19
|
51,410
|
|
|
11/4/2015
|
+0.20 / +1.33%
|
15.00
|
15.80
|
15.00
|
15.20
|
15.25
|
3.17
|
80,470
|
|
|
11/3/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.00
|
14.96
|
3.13
|
154,260
|
|
|
11/2/2015
|
-1.00 / -6.25%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.40
|
3.13
|
245,850
|
|
|
10/30/2015
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.06
|
3.33
|
123,030
|
|
|
10/29/2015
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.18
|
3.40
|
85,660
|
|
|
10/28/2015
|
+0.40 / +2.53%
|
15.90
|
16.70
|
15.90
|
16.20
|
16.33
|
3.38
|
282,080
|
|
|
10/27/2015
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.75
|
3.29
|
218,300
|
|
|
10/26/2015
|
+0.90 / +6.08%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.72
|
3.27
|
315,300
|
|
|
10/23/2015
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
14.80
|
14.94
|
3.08
|
96,870
|
|
|
10/22/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.81
|
3.08
|
220,520
|
|
|
10/21/2015
|
-0.50 / -3.23%
|
15.50
|
15.60
|
14.80
|
15.00
|
15.10
|
3.13
|
272,980
|
|
|
10/20/2015
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.26
|
3.23
|
213,920
|
|
|
10/19/2015
|
-0.40 / -2.56%
|
15.60
|
15.80
|
15.20
|
15.20
|
15.54
|
3.17
|
153,870
|
|
|
10/16/2015
|
-0.30 / -1.89%
|
16.30
|
16.30
|
15.30
|
15.60
|
15.86
|
3.25
|
163,460
|
|
|
10/15/2015
|
+0.40 / +2.58%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.91
|
3.31
|
295,380
|
|
|
10/14/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.49
|
3.23
|
221,890
|
|
|
10/13/2015
|
+0.20 / +1.31%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.43
|
3.23
|
287,530
|
|
|
10/12/2015
|
+0.70 / +4.79%
|
14.70
|
15.50
|
14.70
|
15.30
|
15.33
|
3.19
|
509,080
|
|
|
10/9/2015
|
+0.40 / +2.82%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.81
|
3.04
|
281,310
|
|
|
10/8/2015
|
+0.90 / +6.77%
|
13.20
|
14.20
|
13.20
|
14.20
|
14.00
|
2.96
|
411,550
|
|
|
10/7/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.15
|
2.77
|
12,470
|
|
|
10/6/2015
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.38
|
2.77
|
32,440
|
|
|
10/5/2015
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.46
|
2.81
|
59,440
|
|
|
10/2/2015
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.26
|
2.81
|
3,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|