|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
14.35
+0.05/+0.35%
2:40:01 PM
|
|
|
|
Closing price on 3/4/2015
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
133,200 |
| Split-adjusted Price |
3.05 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/26/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
3.05
|
169,040
|
|
|
1/23/2015
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
3.09
|
283,600
|
|
|
1/22/2015
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.60
|
3.01
|
249,360
|
|
|
1/21/2015
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
3.07
|
222,310
|
|
|
1/20/2015
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.90
|
3.07
|
177,520
|
|
|
1/19/2015
|
+0.50 / +3.23%
|
15.40
|
16.10
|
15.40
|
16.00
|
16.00
|
3.09
|
605,430
|
|
|
1/16/2015
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.50
|
2.99
|
188,270
|
|
|
1/15/2015
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.30
|
2.95
|
315,740
|
|
|
1/14/2015
|
+0.90 / +6.21%
|
14.60
|
15.50
|
14.60
|
15.40
|
15.40
|
2.97
|
738,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|