|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
14.85
+0.40/+2.77%
11:39:17 AM
|
|
|
|
Closing price on 12/3/2014
|
|
| Open |
14.20 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
401,490 |
| Split-adjusted Price |
2.86 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
+0.80 / +5.71%
|
14.20
|
14.90
|
14.00
|
14.80
|
14.80
|
2.86
|
401,490
|
|
|
12/2/2014
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
2.70
|
117,180
|
|
|
12/1/2014
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.70
|
2.64
|
218,020
|
|
|
11/28/2014
|
+0.10 / +0.74%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.60
|
2.62
|
113,460
|
|
|
11/27/2014
|
+0.20 / +1.50%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
2.60
|
100,200
|
|
|
11/26/2014
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
2.57
|
2,089,530
|
|
|
11/25/2014
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.20
|
2.74
|
196,020
|
|
|
11/24/2014
|
-0.20 / -1.41%
|
13.80
|
14.20
|
13.60
|
14.00
|
14.00
|
2.70
|
125,600
|
|
|
11/21/2014
|
+0.10 / +0.71%
|
14.40
|
14.50
|
13.70
|
14.20
|
14.20
|
2.74
|
279,760
|
|
|
11/20/2014
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
14.10
|
2.72
|
475,580
|
|
|
11/19/2014
|
-0.50 / -3.65%
|
13.50
|
13.60
|
13.00
|
13.20
|
13.20
|
2.55
|
435,590
|
|
|
11/18/2014
|
-0.30 / -2.14%
|
14.00
|
14.40
|
13.70
|
13.70
|
13.70
|
2.64
|
276,650
|
|
|
11/17/2014
|
+0.10 / +0.72%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.00
|
2.70
|
263,450
|
|
|
11/14/2014
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.50
|
13.90
|
13.90
|
2.68
|
472,940
|
|
|
11/13/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
2.76
|
194,120
|
|
|
11/12/2014
|
+0.20 / +1.40%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
2.80
|
214,410
|
|
|
11/11/2014
|
-0.30 / -2.05%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
2.76
|
1,534,479
|
|
|
11/10/2014
|
+0.50 / +3.55%
|
14.30
|
15.00
|
14.20
|
14.60
|
14.60
|
2.82
|
525,280
|
|
|
11/7/2014
|
-0.30 / -2.08%
|
14.30
|
14.50
|
14.10
|
14.10
|
14.10
|
2.72
|
423,470
|
|
|
11/6/2014
|
+0.30 / +2.13%
|
14.20
|
14.60
|
14.10
|
14.40
|
14.40
|
2.78
|
366,930
|
|
|
11/5/2014
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.10
|
14.10
|
14.10
|
2.72
|
720,780
|
|
|
11/4/2014
|
+0.10 / +0.76%
|
13.40
|
13.90
|
13.20
|
13.20
|
13.20
|
2.55
|
852,700
|
|
|
11/3/2014
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
2.53
|
763,810
|
|
|
10/31/2014
|
+0.10 / +0.82%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
2.37
|
66,440
|
|
|
10/30/2014
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
2.35
|
132,220
|
|
|
10/29/2014
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.80
|
12.30
|
12.30
|
2.37
|
119,720
|
|
|
10/28/2014
|
+0.20 / +1.72%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
2.28
|
89,770
|
|
|
10/27/2014
|
-0.70 / -5.69%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
2.24
|
219,780
|
|
|
10/24/2014
|
-0.20 / -1.60%
|
12.30
|
12.60
|
12.10
|
12.30
|
12.30
|
2.37
|
210,030
|
|
|
10/23/2014
|
-0.20 / -1.57%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.50
|
2.41
|
265,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:40:01 AM
|
|
|
|
|