|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
14.40
+0.10/+0.70%
3:09:18 PM
|
|
|
|
Closing price on 4/13/2015
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
27,950 |
| Split-adjusted Price |
2.76 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.35
|
2.76
|
27,950
|
|
|
4/10/2015
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.50
|
2.78
|
48,350
|
|
|
4/9/2015
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.55
|
2.82
|
9,210
|
|
|
4/8/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.69
|
2.84
|
21,710
|
|
|
4/7/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.81
|
2.86
|
29,770
|
|
|
4/6/2015
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.82
|
2.88
|
130,220
|
|
|
4/3/2015
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.57
|
2.82
|
25,470
|
|
|
4/2/2015
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.22
|
2.84
|
18,710
|
|
|
4/1/2015
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.30
|
2.70
|
38,250
|
|
|
3/31/2015
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.63
|
2.84
|
12,100
|
|
|
3/30/2015
|
-0.20 / -1.36%
|
14.60
|
14.80
|
13.80
|
14.50
|
14.51
|
2.80
|
31,910
|
|
|
3/27/2015
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.77
|
2.84
|
49,360
|
|
|
3/26/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.87
|
2.86
|
8,610
|
|
|
3/25/2015
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.72
|
2.88
|
13,380
|
|
|
3/24/2015
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.80
|
2.88
|
41,950
|
|
|
3/23/2015
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.03
|
2.89
|
51,040
|
|
|
3/20/2015
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.75
|
2.86
|
22,590
|
|
|
3/19/2015
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.60
|
2.82
|
37,350
|
|
|
3/18/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
2.88
|
31,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|