Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
16.05
-0.05/-0.31%
3:09:20 PM
|
|
|
Closing price on 2/26/2014
|
|
Open |
12.00 |
High |
12.00 |
Low |
11.60 |
Volume |
149,580 |
Split-adjusted Price |
2.24 |
|
|
NKG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2014
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
2.24
|
149,580
|
|
2/25/2014
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
2.32
|
131,730
|
|
2/24/2014
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.90
|
2.30
|
124,600
|
|
2/21/2014
|
-0.50 / -4.17%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.50
|
2.22
|
236,700
|
|
2/20/2014
|
-0.90 / -6.98%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
2.32
|
319,100
|
|
2/19/2014
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.20
|
12.90
|
12.90
|
2.49
|
192,060
|
|
2/18/2014
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.40
|
2.39
|
216,230
|
|
2/17/2014
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.50
|
11.90
|
11.90
|
2.30
|
341,540
|
|
2/14/2014
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
2.30
|
189,870
|
|
2/13/2014
|
+0.60 / +5.22%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
2.33
|
509,410
|
|
2/12/2014
|
+0.70 / +6.48%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
2.22
|
513,860
|
|
2/11/2014
|
+0.20 / +1.89%
|
10.90
|
11.30
|
10.60
|
10.80
|
10.80
|
2.08
|
304,230
|
|
2/10/2014
|
+0.20 / +1.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
2.05
|
59,710
|
|
2/7/2014
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.10
|
10.40
|
10.40
|
2.01
|
141,630
|
|
2/6/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.50
|
2.03
|
193,060
|
|
1/27/2014
|
+0.10 / +0.95%
|
10.60
|
10.90
|
10.40
|
10.60
|
10.60
|
2.05
|
137,050
|
|
1/24/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.50
|
2.03
|
373,210
|
|
1/23/2014
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
1.91
|
144,550
|
|
1/22/2014
|
+0.20 / +2.08%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
1.89
|
246,940
|
|
1/21/2014
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.60
|
1.85
|
202,110
|
|
1/20/2014
|
+0.30 / +3.26%
|
9.20
|
9.70
|
8.90
|
9.50
|
9.50
|
1.83
|
92,030
|
|
1/17/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
1.78
|
242,950
|
|
1/16/2014
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
1.78
|
356,260
|
|
1/15/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
1.66
|
20,640
|
|
1/14/2014
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
1.66
|
18,020
|
|
1/13/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
1.64
|
13,500
|
|
1/10/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
1.68
|
12,440
|
|
1/9/2014
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
1.70
|
32,620
|
|
1/8/2014
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
1.72
|
6,200
|
|
1/7/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
1.66
|
16,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|