|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
15.85
+0.05/+0.32%
3:09:18 PM
|
|
|
|
Closing price on 7/24/2013
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
46,150 |
| Split-adjusted Price |
1.89 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2013
|
-0.60 / -5.77%
|
10.00
|
10.50
|
9.80
|
9.80
|
9.80
|
1.89
|
46,150
|
|
|
7/23/2013
|
-0.10 / -0.95%
|
10.00
|
10.80
|
10.00
|
10.40
|
10.40
|
2.01
|
11,510
|
|
|
7/22/2013
|
-0.40 / -3.67%
|
11.40
|
11.40
|
10.20
|
10.50
|
10.50
|
2.03
|
86,700
|
|
|
7/19/2013
|
-0.40 / -3.54%
|
11.70
|
11.70
|
10.90
|
10.90
|
10.90
|
2.10
|
32,420
|
|
|
7/18/2013
|
-0.30 / -2.59%
|
11.60
|
11.80
|
11.10
|
11.30
|
11.30
|
2.18
|
47,820
|
|
|
7/17/2013
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.20
|
11.60
|
11.60
|
2.24
|
55,230
|
|
|
7/16/2013
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
2.30
|
106,250
|
|
|
7/15/2013
|
+0.70 / +6.67%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.20
|
2.16
|
132,850
|
|
|
7/12/2013
|
+0.40 / +3.96%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
2.03
|
57,680
|
|
|
7/11/2013
|
-0.10 / -0.98%
|
10.10
|
10.60
|
9.90
|
10.10
|
10.10
|
1.95
|
59,150
|
|
|
7/10/2013
|
-0.70 / -6.42%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.20
|
1.97
|
28,480
|
|
|
7/9/2013
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.90
|
2.10
|
45,210
|
|
|
7/8/2013
|
-0.60 / -5.45%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.40
|
2.01
|
28,070
|
|
|
7/5/2013
|
-0.80 / -6.78%
|
11.80
|
11.90
|
11.00
|
11.00
|
11.00
|
2.12
|
148,850
|
|
|
7/4/2013
|
-0.80 / -6.35%
|
12.80
|
12.80
|
11.80
|
11.80
|
11.80
|
2.28
|
130,110
|
|
|
7/3/2013
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.10
|
12.60
|
12.60
|
2.43
|
23,690
|
|
|
7/2/2013
|
0.00 / 0.00%
|
12.60
|
13.40
|
12.50
|
12.60
|
12.60
|
2.43
|
145,510
|
|
|
7/1/2013
|
-0.90 / -6.67%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
2.43
|
204,750
|
|
|
6/28/2013
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
2.60
|
64,920
|
|
|
6/27/2013
|
+0.10 / +0.72%
|
14.70
|
14.70
|
13.60
|
13.90
|
13.90
|
2.68
|
84,620
|
|
|
6/26/2013
|
+0.50 / +3.76%
|
13.30
|
13.90
|
13.30
|
13.80
|
13.80
|
2.66
|
60,860
|
|
|
6/25/2013
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
2.57
|
120,020
|
|
|
6/24/2013
|
-0.10 / -0.70%
|
14.30
|
14.50
|
13.90
|
14.20
|
14.20
|
2.74
|
52,980
|
|
|
6/21/2013
|
+0.40 / +2.88%
|
14.10
|
14.40
|
13.80
|
14.30
|
14.30
|
2.76
|
46,690
|
|
|
6/20/2013
|
-0.50 / -3.47%
|
14.30
|
14.60
|
13.90
|
13.90
|
13.90
|
2.68
|
47,200
|
|
|
6/19/2013
|
+0.50 / +3.60%
|
14.80
|
14.80
|
14.10
|
14.40
|
14.40
|
2.78
|
105,000
|
|
|
6/18/2013
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.80
|
13.90
|
13.90
|
2.68
|
99,630
|
|
|
6/17/2013
|
-0.40 / -2.99%
|
13.90
|
13.90
|
12.50
|
13.00
|
13.00
|
2.51
|
53,940
|
|
|
6/14/2013
|
+0.10 / +0.75%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.40
|
2.59
|
34,170
|
|
|
6/13/2013
|
+0.30 / +2.31%
|
12.60
|
13.90
|
12.60
|
13.30
|
13.30
|
2.57
|
76,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|