|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.90
+0.20/+1.46%
3:05:01 PM
|
|
|
|
Closing price on 9/28/2015
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
2,790 |
| Split-adjusted Price |
2.88 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.62
|
2.88
|
2,790
|
|
|
9/25/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.61
|
2.88
|
1,910
|
|
|
9/24/2015
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.76
|
2.88
|
17,950
|
|
|
9/23/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.52
|
2.86
|
13,610
|
|
|
9/22/2015
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.73
|
2.88
|
15,590
|
|
|
9/21/2015
|
+0.80 / +6.11%
|
13.10
|
14.00
|
13.10
|
13.90
|
13.54
|
2.90
|
51,680
|
|
|
9/18/2015
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.08
|
2.73
|
6,500
|
|
|
9/17/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.84
|
2.67
|
38,230
|
|
|
9/16/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.79
|
2.67
|
21,190
|
|
|
9/15/2015
|
-0.50 / -3.76%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.85
|
2.67
|
37,190
|
|
|
9/14/2015
|
-0.20 / -1.48%
|
13.20
|
13.30
|
12.90
|
13.30
|
13.08
|
2.77
|
24,470
|
|
|
9/11/2015
|
+0.60 / +4.65%
|
13.30
|
13.50
|
12.90
|
13.50
|
13.21
|
2.81
|
58,840
|
|
|
9/10/2015
|
+0.80 / +6.61%
|
12.00
|
12.90
|
11.90
|
12.90
|
12.52
|
2.69
|
96,250
|
|
|
9/9/2015
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.17
|
2.52
|
50,780
|
|
|
9/8/2015
|
+0.30 / +2.50%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.04
|
2.56
|
38,300
|
|
|
9/7/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.96
|
2.50
|
5,600
|
|
|
9/4/2015
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
2.52
|
25,260
|
|
|
9/3/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
2.50
|
51,040
|
|
|
9/1/2015
|
+0.10 / +0.84%
|
12.00
|
12.50
|
11.90
|
12.00
|
12.10
|
2.50
|
46,290
|
|
|
8/31/2015
|
-0.80 / -6.30%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.93
|
2.48
|
72,610
|
|
|
8/28/2015
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.62
|
2.65
|
24,080
|
|
|
8/27/2015
|
+0.70 / +5.83%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.43
|
2.65
|
3,460
|
|
|
8/26/2015
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.00
|
12.00
|
12.12
|
2.50
|
16,340
|
|
|
8/25/2015
|
+0.10 / +0.84%
|
11.30
|
12.50
|
11.30
|
12.00
|
11.38
|
2.50
|
42,350
|
|
|
8/24/2015
|
-0.80 / -6.30%
|
12.00
|
12.50
|
11.90
|
11.90
|
12.10
|
2.48
|
74,560
|
|
|
8/21/2015
|
-0.70 / -5.22%
|
12.70
|
13.20
|
12.50
|
12.70
|
12.68
|
2.65
|
10,170
|
|
|
8/20/2015
|
-0.20 / -1.47%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.10
|
2.79
|
12,820
|
|
|
8/19/2015
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.10
|
13.60
|
13.35
|
2.83
|
14,310
|
|
|
8/18/2015
|
+0.10 / +0.73%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.60
|
2.88
|
11,030
|
|
|
8/17/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.40
|
13.70
|
13.54
|
2.86
|
18,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|