|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
18.10
+1.15/+6.78%
3:09:12 PM
|
|
|
|
Closing price on 3/1/2011
|
|
| Open |
24.70 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
31,410 |
| Split-adjusted Price |
3.64 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.50
|
25.00
|
25.00
|
3.64
|
31,410
|
|
|
2/28/2011
|
-0.80 / -3.10%
|
26.30
|
26.30
|
24.80
|
25.00
|
25.00
|
3.64
|
142,270
|
|
|
2/25/2011
|
+0.30 / +1.18%
|
24.80
|
25.80
|
24.80
|
25.80
|
25.80
|
3.75
|
73,270
|
|
|
2/24/2011
|
+0.50 / +2.00%
|
24.50
|
25.50
|
24.20
|
25.50
|
25.50
|
3.71
|
82,130
|
|
|
2/23/2011
|
+0.30 / +1.21%
|
25.70
|
25.90
|
25.00
|
25.00
|
25.00
|
3.64
|
75,210
|
|
|
2/22/2011
|
0.00 / 0.00%
|
23.70
|
25.90
|
23.70
|
24.70
|
24.70
|
3.59
|
166,260
|
|
|
2/21/2011
|
-1.30 / -5.00%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.70
|
3.59
|
345,160
|
|
|
2/18/2011
|
-0.40 / -1.52%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.00
|
3.78
|
207,480
|
|
|
2/17/2011
|
-0.60 / -2.22%
|
26.70
|
26.70
|
25.80
|
26.40
|
26.40
|
3.84
|
46,720
|
|
|
2/16/2011
|
-0.10 / -0.37%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
3.93
|
74,800
|
|
|
2/15/2011
|
-0.30 / -1.09%
|
27.00
|
27.50
|
26.70
|
27.10
|
27.10
|
3.94
|
146,650
|
|
|
2/14/2011
|
-0.10 / -0.36%
|
27.40
|
27.80
|
27.40
|
27.40
|
27.40
|
3.99
|
151,730
|
|
|
2/11/2011
|
-1.20 / -4.18%
|
28.60
|
28.70
|
27.50
|
27.50
|
27.50
|
4.00
|
309,650
|
|
|
2/10/2011
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.20
|
28.70
|
28.70
|
4.18
|
235,720
|
|
|
2/9/2011
|
-0.80 / -2.72%
|
29.00
|
29.50
|
28.60
|
28.60
|
28.60
|
4.16
|
250,030
|
|
|
2/8/2011
|
+0.10 / +0.34%
|
29.30
|
30.00
|
29.30
|
29.40
|
29.40
|
4.28
|
130,100
|
|
|
1/28/2011
|
-0.70 / -2.33%
|
29.10
|
30.10
|
29.00
|
29.30
|
29.30
|
4.26
|
313,890
|
|
|
1/27/2011
|
+0.40 / +1.35%
|
29.60
|
30.00
|
28.60
|
30.00
|
30.00
|
4.36
|
525,180
|
|
|
1/26/2011
|
-1.20 / -3.90%
|
30.80
|
30.80
|
29.40
|
29.60
|
29.60
|
4.31
|
403,060
|
|
|
1/25/2011
|
-1.60 / -4.94%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.80
|
4.48
|
633,610
|
|
|
1/24/2011
|
-1.70 / -4.99%
|
32.50
|
32.70
|
32.40
|
32.40
|
32.40
|
4.71
|
155,800
|
|
|
1/21/2011
|
-1.70 / -4.75%
|
34.30
|
35.80
|
34.10
|
34.10
|
34.10
|
4.96
|
907,920
|
|
|
1/20/2011
|
+1.40 / +4.07%
|
32.80
|
36.10
|
32.80
|
35.80
|
35.80
|
5.21
|
1,150,840
|
|
|
1/19/2011
|
+1.60 / +4.88%
|
31.50
|
34.40
|
31.50
|
34.40
|
34.40
|
5.00
|
1,070,570
|
|
|
1/18/2011
|
+1.50 / +4.79%
|
31.30
|
32.80
|
30.00
|
32.80
|
32.80
|
4.77
|
1,244,920
|
|
|
1/17/2011
|
+1.40 / +4.68%
|
28.60
|
31.30
|
28.60
|
31.30
|
31.30
|
4.55
|
1,282,900
|
|
|
1/14/2011
|
+29.90 / +0.00%
|
30.00
|
30.00
|
25.00
|
29.90
|
29.90
|
4.35
|
954,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|