|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
16.50
+0.45/+2.80%
3:09:19 PM
|
|
|
|
Closing price on 12/4/2013
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
56,440 |
| Split-adjusted Price |
1.74 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
1.74
|
56,440
|
|
|
12/3/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
1.74
|
35,620
|
|
|
12/2/2013
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.00
|
1.74
|
52,290
|
|
|
11/29/2013
|
-0.30 / -3.23%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
1.74
|
66,070
|
|
|
11/28/2013
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.00
|
9.30
|
9.30
|
1.79
|
161,430
|
|
|
11/27/2013
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
1.83
|
110,750
|
|
|
11/26/2013
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
1.87
|
231,850
|
|
|
11/25/2013
|
+0.30 / +3.19%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
1.87
|
303,720
|
|
|
11/22/2013
|
+0.60 / +6.82%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
1.81
|
457,080
|
|
|
11/21/2013
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
1.70
|
274,380
|
|
|
11/20/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
1.60
|
167,280
|
|
|
11/19/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
1.62
|
63,120
|
|
|
11/18/2013
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
1.62
|
82,030
|
|
|
11/15/2013
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
1.60
|
58,560
|
|
|
11/14/2013
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.50
|
1.64
|
75,350
|
|
|
11/13/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
1.66
|
33,490
|
|
|
11/12/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
1.68
|
17,950
|
|
|
11/11/2013
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
1.70
|
63,740
|
|
|
11/8/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
1.64
|
48,730
|
|
|
11/7/2013
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
1.66
|
52,750
|
|
|
11/6/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.70
|
1.68
|
99,570
|
|
|
11/5/2013
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
1.66
|
50,400
|
|
|
11/4/2013
|
+0.30 / +3.61%
|
8.40
|
8.80
|
8.20
|
8.60
|
8.60
|
1.66
|
71,470
|
|
|
11/1/2013
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
1.60
|
148,990
|
|
|
10/31/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
1.64
|
37,150
|
|
|
10/30/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
1.64
|
74,460
|
|
|
10/29/2013
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
1.66
|
13,910
|
|
|
10/28/2013
|
-0.30 / -3.33%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
1.68
|
40,520
|
|
|
10/25/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
1.74
|
101,380
|
|
|
10/24/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
1.70
|
52,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|