|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
16.05
-0.05/-0.31%
3:04:20 PM
|
|
|
|
Closing price on 3/24/2014
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
134,920 |
| Split-adjusted Price |
2.86 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2014
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
2.86
|
134,920
|
|
|
3/21/2014
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.50
|
2.80
|
66,070
|
|
|
3/20/2014
|
-0.50 / -3.36%
|
15.30
|
15.30
|
14.00
|
14.40
|
14.40
|
2.78
|
309,180
|
|
|
3/19/2014
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
2.88
|
139,690
|
|
|
3/18/2014
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
2.86
|
100,410
|
|
|
3/17/2014
|
+0.90 / +6.43%
|
14.80
|
14.90
|
14.40
|
14.90
|
14.90
|
2.88
|
339,140
|
|
|
3/14/2014
|
+0.90 / +6.87%
|
13.70
|
14.00
|
13.50
|
14.00
|
14.00
|
2.70
|
654,290
|
|
|
3/13/2014
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.10
|
2.53
|
198,340
|
|
|
3/12/2014
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
2.51
|
203,580
|
|
|
3/11/2014
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.20
|
2.55
|
112,150
|
|
|
3/10/2014
|
+0.80 / +6.45%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
2.55
|
586,830
|
|
|
3/7/2014
|
+0.80 / +6.90%
|
11.80
|
12.40
|
11.60
|
12.40
|
12.40
|
2.39
|
557,060
|
|
|
3/6/2014
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.60
|
2.24
|
89,030
|
|
|
3/5/2014
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
2.26
|
69,620
|
|
|
3/4/2014
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
2.18
|
53,590
|
|
|
3/3/2014
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
2.18
|
130,560
|
|
|
2/28/2014
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
2.26
|
59,240
|
|
|
2/27/2014
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
11.60
|
11.60
|
2.24
|
180,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|