Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NKG.VN stock page

Nam Kim Steel JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-2324,799.9925,599.9924,699.9925,599.9918,129.7811,893,906
2024-05-2225,099.9925,349.9924,549.9924,899.9917,634.0512,168,548
2024-05-2125,049.9925,149.9924,699.9924,999.9917,704.879,931,169
2024-05-2025,199.9925,699.9924,899.9925,199.9917,846.5016,091,340
2024-05-1724,599.9924,799.9924,199.9924,799.9917,563.238,742,371
2024-05-1624,799.9924,949.9924,399.9924,549.9917,386.187,137,586
2024-05-1524,049.9924,699.9924,049.9924,499.9917,350.7710,741,539
2024-05-1424,099.9924,299.9923,899.9924,049.9917,032.084,966,714
2024-05-1323,999.9924,499.9923,799.9923,999.9916,996.6710,398,695
2024-05-1023,899.9923,899.9923,349.9923,899.9916,925.856,437,496
2024-05-0923,999.9924,049.9923,549.9923,749.9916,819.626,481,834
2024-05-0823,499.9924,149.9922,949.9923,749.9916,819.6212,213,310
2024-05-0723,399.9923,799.9923,199.9923,549.9916,677.988,713,989
2024-05-0623,199.9923,749.9922,949.9923,399.9916,571.7510,407,309
2024-05-0322,799.9923,199.9922,599.9922,799.9916,146.848,364,650
2024-05-0222,199.9922,799.9921,849.9922,699.9916,076.025,922,101
2024-04-2621,799.9922,399.9921,549.9921,899.9915,509.466,465,878
2024-04-2522,349.9922,399.9921,799.9921,999.9915,580.286,455,429
2024-04-2421,749.9922,499.9921,649.9922,349.9915,828.159,096,652
2024-04-2322,899.9922,899.9921,299.9921,299.9915,084.5511,447,418
2024-04-2222,499.9922,899.9922,249.9922,849.9916,182.257,878,767
2024-04-1922,499.9923,199.9921,949.9921,949.9915,544.8717,528,233
2024-04-1723,799.9924,099.9922,999.9922,999.9916,288.4811,941,774
2024-04-1624,049.9924,249.9922,899.9923,649.9916,748.8014,594,435
2024-04-1525,699.9926,349.9924,049.9924,049.9917,032.0827,209,329
2024-04-1225,899.9925,949.9925,599.9925,849.9918,306.839,264,685
2024-04-1124,399.9925,949.9924,399.9925,749.9918,236.0114,025,523
2024-04-1025,199.9925,199.9924,799.9924,799.9917,563.234,302,490
2024-04-0924,599.9925,099.9924,599.9925,099.9917,775.685,479,002
2024-04-0824,499.9924,999.9924,349.9924,599.9917,421.596,903,752
2024-04-0524,799.9925,149.9924,449.9924,449.9917,315.3614,545,296
2024-04-0425,349.9925,599.9925,149.9925,149.9917,811.099,572,086
2024-04-0326,249.9926,249.9925,499.9925,499.9918,058.9612,087,073
2024-04-0225,499.9926,199.9925,199.9926,149.9918,519.2914,836,317
2024-04-0125,549.9925,749.9925,299.9925,749.9918,236.0110,133,232
2024-03-2926,049.9926,099.9925,599.9925,649.9918,165.198,919,300
2024-03-2826,099.9926,199.9925,749.9926,099.9918,483.8810,273,165
2024-03-2726,449.9926,749.9925,899.9925,999.9918,413.0616,590,638
2024-03-2625,299.9925,999.9924,999.9925,999.9918,413.0610,994,859
2024-03-2525,599.9926,299.9925,099.9925,299.9917,917.3216,693,434
2024-03-2225,599.9925,899.9924,849.9925,499.9918,058.9624,712,840
2024-03-2125,349.9926,149.9925,099.9925,349.9917,952.7323,884,253
2024-03-2025,199.9925,199.9924,799.9925,149.9917,811.0911,006,156
2024-03-1923,949.9925,349.9923,649.9925,199.9917,846.5041,251,092
2024-03-1824,649.9924,699.9922,899.9923,699.9916,784.2115,162,499
2024-03-1523,999.9924,699.9923,749.9924,449.9917,315.3615,057,302
2024-03-1424,299.9924,349.9923,899.9924,049.9917,032.089,847,717
2024-03-1323,499.9924,399.9923,449.9924,199.9917,138.3115,287,606
2024-03-1223,599.9923,749.9923,499.9923,499.9916,642.578,491,734
2024-03-1123,949.9923,949.9923,449.9923,599.9916,713.399,867,344
2024-03-0824,699.9924,699.9923,949.9923,949.9916,961.2619,649,684
2024-03-0724,599.9924,749.9924,299.9924,549.9917,386.1811,250,721
2024-03-0624,649.9924,749.9924,199.9924,599.9917,421.5911,444,312
2024-03-0524,499.9924,899.9924,299.9924,649.9917,457.0016,142,879
2024-03-0424,399.9924,949.9924,299.9924,449.9917,315.3623,511,052
2024-03-0123,999.9924,199.9923,799.9924,149.9917,102.9011,914,098
2024-02-2924,249.9924,249.9923,799.9923,949.9916,961.2612,237,314
2024-02-2824,099.9924,299.9923,899.9924,149.9917,102.909,255,507
2024-02-2723,849.9924,549.9923,799.9924,099.9917,067.4915,840,844
2024-02-2623,349.9923,849.9923,249.9923,699.9916,784.2110,667,830
← NewerPage 11 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-031,199.9996 VND
2020-12-21299.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.