|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.90
+0.20/+1.46%
3:05:01 PM
|
|
|
|
Closing price on 3/17/2015
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
48,160 |
| Split-adjusted Price |
2.89 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
2.89
|
48,160
|
|
|
3/16/2015
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
2.89
|
21,180
|
|
|
3/13/2015
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
2.95
|
34,970
|
|
|
3/12/2015
|
-0.40 / -2.58%
|
15.40
|
15.60
|
15.10
|
15.10
|
15.10
|
2.91
|
39,520
|
|
|
3/11/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
2.99
|
40,120
|
|
|
3/10/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
2.99
|
41,640
|
|
|
3/9/2015
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.50
|
2.99
|
30,640
|
|
|
3/6/2015
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
3.03
|
36,640
|
|
|
3/5/2015
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
3.07
|
86,980
|
|
|
3/4/2015
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
3.05
|
133,200
|
|
|
3/3/2015
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.70
|
3.03
|
103,360
|
|
|
3/2/2015
|
+0.90 / +6.00%
|
15.10
|
16.00
|
15.00
|
15.90
|
15.90
|
3.07
|
124,330
|
|
|
2/27/2015
|
-0.20 / -1.32%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
2.89
|
36,550
|
|
|
2/26/2015
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
2.93
|
40,010
|
|
|
2/25/2015
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
2.93
|
94,760
|
|
|
2/24/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
3.01
|
41,350
|
|
|
2/13/2015
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
3.01
|
141,800
|
|
|
2/12/2015
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.30
|
2.95
|
50,260
|
|
|
2/11/2015
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
2.95
|
53,240
|
|
|
2/10/2015
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
2.82
|
12,180
|
|
|
2/9/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
2.82
|
56,250
|
|
|
2/6/2015
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
2.82
|
66,340
|
|
|
2/5/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.50
|
2.80
|
40,690
|
|
|
2/4/2015
|
+0.30 / +2.11%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
2.80
|
107,340
|
|
|
2/3/2015
|
-0.50 / -3.40%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.20
|
2.74
|
234,740
|
|
|
2/2/2015
|
-0.40 / -2.65%
|
15.10
|
15.20
|
14.70
|
14.70
|
14.70
|
2.84
|
116,080
|
|
|
1/30/2015
|
-0.30 / -1.95%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
2.91
|
81,000
|
|
|
1/29/2015
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
2.97
|
135,880
|
|
|
1/28/2015
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.50
|
2.99
|
135,430
|
|
|
1/27/2015
|
-0.70 / -4.43%
|
15.60
|
15.60
|
14.70
|
15.10
|
15.10
|
2.91
|
225,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|