|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
14.25
+0.25/+1.79%
12:45:02 PM
|
|
|
|
Closing price on 9/16/2014
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
75,800 |
| Split-adjusted Price |
2.08 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
2.08
|
75,800
|
|
|
9/15/2014
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
2.08
|
153,250
|
|
|
9/12/2014
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
2.12
|
83,770
|
|
|
9/11/2014
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.60
|
11.20
|
11.20
|
2.16
|
69,790
|
|
|
9/10/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
2.10
|
96,650
|
|
|
9/9/2014
|
-0.80 / -6.90%
|
11.50
|
11.60
|
10.80
|
10.80
|
10.80
|
2.08
|
216,790
|
|
|
9/8/2014
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
2.24
|
85,190
|
|
|
9/5/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
2.30
|
115,730
|
|
|
9/4/2014
|
+0.70 / +6.31%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.80
|
2.28
|
261,220
|
|
|
9/3/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.10
|
2.14
|
125,880
|
|
|
8/29/2014
|
-0.20 / -1.77%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.10
|
2.14
|
90,350
|
|
|
8/28/2014
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.30
|
2.18
|
88,500
|
|
|
8/27/2014
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
2.14
|
81,000
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.90
|
2.10
|
69,830
|
|
|
8/25/2014
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
2.10
|
106,410
|
|
|
8/22/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
2.10
|
28,120
|
|
|
8/21/2014
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
2.08
|
108,550
|
|
|
8/20/2014
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
2.10
|
1,385,686
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
2.14
|
100,340
|
|
|
8/18/2014
|
+0.20 / +1.83%
|
10.60
|
11.20
|
10.60
|
11.10
|
11.10
|
2.14
|
63,000
|
|
|
8/15/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.90
|
2.10
|
226,320
|
|
|
8/14/2014
|
-0.70 / -6.09%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
2.08
|
147,610
|
|
|
8/13/2014
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
2.22
|
103,230
|
|
|
8/12/2014
|
+0.40 / +3.64%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.40
|
2.20
|
200,860
|
|
|
8/11/2014
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
2.12
|
566,160
|
|
|
8/8/2014
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
1.99
|
117,760
|
|
|
8/7/2014
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
1.95
|
40,370
|
|
|
8/6/2014
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
1.93
|
57,250
|
|
|
8/5/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
1.95
|
19,760
|
|
|
8/4/2014
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.60
|
10.10
|
10.10
|
1.95
|
47,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:02 PM
|
|
|
|
|