|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
15.85
+0.05/+0.32%
3:09:18 PM
|
|
|
|
Closing price on 8/28/2013
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
84,690 |
| Split-adjusted Price |
1.72 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2013
|
-0.60 / -6.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
1.72
|
84,690
|
|
|
8/27/2013
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
1.83
|
10,580
|
|
|
8/26/2013
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
1.85
|
18,630
|
|
|
8/23/2013
|
+0.10 / +1.04%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
1.87
|
57,390
|
|
|
8/22/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
1.85
|
34,770
|
|
|
8/21/2013
|
+0.10 / +1.05%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
1.85
|
53,160
|
|
|
8/20/2013
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
1.83
|
18,090
|
|
|
8/19/2013
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.40
|
9.70
|
9.70
|
1.87
|
20,640
|
|
|
8/16/2013
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.20
|
9.50
|
9.50
|
1.83
|
13,040
|
|
|
8/15/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.60
|
9.60
|
1.85
|
108,770
|
|
|
8/14/2013
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
1.85
|
29,570
|
|
|
8/13/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
1.89
|
13,440
|
|
|
8/12/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
1.89
|
11,130
|
|
|
8/9/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
1.89
|
14,840
|
|
|
8/8/2013
|
+0.20 / +2.08%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.80
|
1.89
|
35,820
|
|
|
8/7/2013
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.60
|
1.85
|
73,390
|
|
|
8/6/2013
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.50
|
9.80
|
9.80
|
1.89
|
56,610
|
|
|
8/5/2013
|
-0.40 / -3.92%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
1.89
|
57,950
|
|
|
8/2/2013
|
-0.50 / -4.67%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.20
|
1.97
|
41,830
|
|
|
8/1/2013
|
+0.50 / +4.90%
|
10.40
|
10.90
|
9.90
|
10.70
|
10.70
|
2.06
|
49,600
|
|
|
7/31/2013
|
+0.60 / +6.25%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
1.97
|
148,850
|
|
|
7/30/2013
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.00
|
9.60
|
9.60
|
1.85
|
70,930
|
|
|
7/29/2013
|
-0.60 / -6.25%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
1.74
|
28,550
|
|
|
7/26/2013
|
+0.40 / +4.35%
|
9.70
|
9.70
|
8.90
|
9.60
|
9.60
|
1.85
|
34,890
|
|
|
7/25/2013
|
-0.60 / -6.12%
|
10.30
|
10.30
|
9.20
|
9.20
|
9.20
|
1.78
|
39,650
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|