|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
10.90
+0.30/+2.83%
3:09:16 PM
|
|
|
|
Closing price on 3/14/2011
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
24.00 |
| Volume |
399,140 |
| Split-adjusted Price |
3.20 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2011
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.00
|
24.20
|
24.20
|
3.20
|
399,140
|
|
|
3/11/2011
|
+1.10 / +4.78%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
3.19
|
315,760
|
|
|
3/10/2011
|
+0.20 / +0.88%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.00
|
3.04
|
142,370
|
|
|
3/9/2011
|
-0.60 / -2.56%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
3.02
|
59,020
|
|
|
3/8/2011
|
-0.60 / -2.50%
|
24.00
|
24.50
|
23.40
|
23.40
|
23.40
|
3.09
|
39,460
|
|
|
3/7/2011
|
+1.10 / +4.80%
|
22.10
|
24.00
|
22.10
|
24.00
|
24.00
|
3.17
|
34,800
|
|
|
3/4/2011
|
-0.50 / -2.14%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
3.03
|
52,020
|
|
|
3/3/2011
|
-0.50 / -2.09%
|
22.90
|
23.90
|
22.90
|
23.40
|
23.40
|
3.09
|
186,200
|
|
|
3/2/2011
|
-1.10 / -4.40%
|
25.00
|
25.00
|
23.80
|
23.90
|
23.90
|
3.16
|
151,410
|
|
|
3/1/2011
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.50
|
25.00
|
25.00
|
3.31
|
31,410
|
|
|
2/28/2011
|
-0.80 / -3.10%
|
26.30
|
26.30
|
24.80
|
25.00
|
25.00
|
3.31
|
142,270
|
|
|
2/25/2011
|
+0.30 / +1.18%
|
24.80
|
25.80
|
24.80
|
25.80
|
25.80
|
3.41
|
73,270
|
|
|
2/24/2011
|
+0.50 / +2.00%
|
24.50
|
25.50
|
24.20
|
25.50
|
25.50
|
3.37
|
82,130
|
|
|
2/23/2011
|
+0.30 / +1.21%
|
25.70
|
25.90
|
25.00
|
25.00
|
25.00
|
3.31
|
75,210
|
|
|
2/22/2011
|
0.00 / 0.00%
|
23.70
|
25.90
|
23.70
|
24.70
|
24.70
|
3.27
|
166,260
|
|
|
2/21/2011
|
-1.30 / -5.00%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.70
|
3.27
|
345,160
|
|
|
2/18/2011
|
-0.40 / -1.52%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.00
|
3.44
|
207,480
|
|
|
2/17/2011
|
-0.60 / -2.22%
|
26.70
|
26.70
|
25.80
|
26.40
|
26.40
|
3.49
|
46,720
|
|
|
2/16/2011
|
-0.10 / -0.37%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
3.57
|
74,800
|
|
|
2/15/2011
|
-0.30 / -1.09%
|
27.00
|
27.50
|
26.70
|
27.10
|
27.10
|
3.58
|
146,650
|
|
|
2/14/2011
|
-0.10 / -0.36%
|
27.40
|
27.80
|
27.40
|
27.40
|
27.40
|
3.62
|
151,730
|
|
|
2/11/2011
|
-1.20 / -4.18%
|
28.60
|
28.70
|
27.50
|
27.50
|
27.50
|
3.64
|
309,650
|
|
|
2/10/2011
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.20
|
28.70
|
28.70
|
3.80
|
235,720
|
|
|
2/9/2011
|
-0.80 / -2.72%
|
29.00
|
29.50
|
28.60
|
28.60
|
28.60
|
3.78
|
250,030
|
|
|
2/8/2011
|
+0.10 / +0.34%
|
29.30
|
30.00
|
29.30
|
29.40
|
29.40
|
3.89
|
130,100
|
|
|
1/28/2011
|
-0.70 / -2.33%
|
29.10
|
30.10
|
29.00
|
29.30
|
29.30
|
3.88
|
313,890
|
|
|
1/27/2011
|
+0.40 / +1.35%
|
29.60
|
30.00
|
28.60
|
30.00
|
30.00
|
3.97
|
525,180
|
|
|
1/26/2011
|
-1.20 / -3.90%
|
30.80
|
30.80
|
29.40
|
29.60
|
29.60
|
3.92
|
403,060
|
|
|
1/25/2011
|
-1.60 / -4.94%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.80
|
4.07
|
633,610
|
|
|
1/24/2011
|
-1.70 / -4.99%
|
32.50
|
32.70
|
32.40
|
32.40
|
32.40
|
4.29
|
155,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|