|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
15.85
+0.05/+0.32%
3:09:18 PM
|
|
|
|
Closing price on 9/21/2012
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
18,120 |
| Split-adjusted Price |
1.95 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2012
|
-0.50 / -4.72%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
1.95
|
18,120
|
|
|
9/20/2012
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
2.05
|
6,700
|
|
|
9/19/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.12
|
5,600
|
|
|
9/18/2012
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
2.12
|
4,320
|
|
|
9/17/2012
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
2.18
|
2,610
|
|
|
9/14/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.50
|
2.22
|
18,720
|
|
|
9/13/2012
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.20
|
11.00
|
11.00
|
2.12
|
27,820
|
|
|
9/12/2012
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.06
|
7,690
|
|
|
9/11/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.20
|
2.16
|
10,500
|
|
|
9/10/2012
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
2.16
|
8,370
|
|
|
9/7/2012
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
2.26
|
10,820
|
|
|
9/6/2012
|
-0.30 / -2.48%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
2.28
|
7,410
|
|
|
9/5/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
12.10
|
12.10
|
2.33
|
12,100
|
|
|
9/4/2012
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
2.33
|
12,600
|
|
|
8/31/2012
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.70
|
2.26
|
26,240
|
|
|
8/30/2012
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
2.20
|
21,880
|
|
|
8/29/2012
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
2.10
|
9,520
|
|
|
8/28/2012
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
2.01
|
6,600
|
|
|
8/27/2012
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.03
|
7,880
|
|
|
8/24/2012
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.12
|
5,630
|
|
|
8/23/2012
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.18
|
4,200
|
|
|
8/22/2012
|
-0.60 / -4.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
2.28
|
6,590
|
|
|
8/21/2012
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
2.39
|
799,290
|
|
|
8/20/2012
|
-0.10 / -0.76%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.00
|
2.51
|
8,500
|
|
|
8/17/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
2.53
|
5,700
|
|
|
8/16/2012
|
-0.20 / -1.50%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
2.53
|
7,260
|
|
|
8/15/2012
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
2.57
|
6,000
|
|
|
8/14/2012
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.20
|
2.55
|
10,940
|
|
|
8/13/2012
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.90
|
2.49
|
9,500
|
|
|
8/10/2012
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
2.51
|
9,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|