Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NKG.VN stock page

Nam Kim Steel JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2323,849.9924,099.9923,349.9923,349.9916,536.3414,260,063
2024-02-2224,049.9924,199.9923,799.9923,799.9916,855.0310,942,614
2024-02-2124,449.9924,449.9923,999.9924,049.9917,032.0811,972,415
2024-02-2024,549.9924,549.9924,249.9924,299.9917,209.138,711,024
2024-02-1924,699.9924,999.9924,149.9924,449.9917,315.3615,651,065
2024-02-1624,749.9924,899.9924,549.9924,599.9917,421.597,976,480
2024-02-1524,699.9925,099.9924,499.9924,749.9917,527.8211,562,500
2024-02-0724,399.9924,499.9924,249.9924,349.9917,244.546,200,979
2024-02-0624,399.9924,599.9924,249.9924,249.9917,173.728,778,519
2024-02-0524,349.9924,699.9924,249.9924,299.9917,209.1314,735,357
2024-02-0223,799.9924,499.9923,799.9924,249.9917,173.7211,159,362
2024-02-0124,149.9924,349.9923,899.9923,999.9916,996.6712,590,042
2024-01-3124,849.9924,849.9924,199.9924,199.9917,138.3127,597,921
2024-01-3024,699.9925,049.9924,499.9924,999.9917,704.879,564,885
2024-01-2925,399.9925,499.9924,749.9924,749.9917,527.8212,899,138
2024-01-2625,299.9925,449.9925,099.9925,399.9917,988.146,738,543
2024-01-2524,849.9925,449.9924,599.9925,199.9917,846.509,870,310
2024-01-2425,049.9925,249.9924,849.9924,849.9917,598.647,851,938
2024-01-2325,299.9925,299.9924,899.9925,099.9917,775.687,399,661
2024-01-2225,149.9925,799.9924,999.9925,199.9917,846.5018,414,006
2024-01-1925,199.9925,349.9924,799.9924,949.9917,669.469,702,277
2024-01-1824,949.9925,499.9924,699.9925,199.9917,846.5015,940,110
2024-01-1725,099.9925,199.9924,599.9924,849.9917,598.6417,583,020
2024-01-1623,199.9924,899.9923,199.9924,899.9917,634.0528,546,107
2024-01-1523,599.9923,649.9922,999.9923,299.9916,500.935,436,359
2024-01-1223,149.9923,799.9923,099.9923,349.9916,536.3410,298,017
2024-01-1123,249.9923,499.9923,249.9923,499.9916,642.577,463,768
2024-01-1023,449.9923,599.9922,949.9923,099.9916,359.3015,713,619
2024-01-0923,949.9923,949.9923,249.9923,599.9916,713.3917,597,705
2024-01-0824,149.9924,399.9923,849.9923,849.9916,890.4411,322,453
2024-01-0523,899.9924,199.9923,799.9924,099.9917,067.4910,758,766
2024-01-0424,199.9924,449.9923,799.9924,099.9917,067.4912,774,878
2024-01-0323,749.9924,199.9923,599.9924,199.9917,138.318,653,271
2024-01-0224,699.9924,799.9923,749.9923,749.9916,819.6214,855,521
2023-12-2924,599.9924,649.9924,449.9924,649.9917,457.008,449,231
2023-12-2824,099.9924,749.9924,049.9924,549.9917,386.1813,055,169
2023-12-2724,449.9924,549.9924,099.9924,099.9917,067.499,481,433
2023-12-2624,199.9924,399.9923,899.9924,199.9917,138.3113,628,316
2023-12-2524,349.9924,999.9924,099.9924,099.9917,067.4915,894,360
2023-12-2224,449.9924,749.9923,999.9924,299.9917,209.1310,442,892
2023-12-2123,799.9924,649.9923,699.9924,299.9917,209.1317,751,759
2023-12-2023,899.9924,099.9923,749.9923,999.9916,996.679,205,238
2023-12-1922,799.9923,999.9922,749.9923,999.9916,996.6715,819,945
2023-12-1823,299.9923,399.9922,749.9922,749.9916,111.437,430,585
2023-12-1522,749.9923,349.9922,649.9923,249.9916,465.5210,250,996
2023-12-1423,099.9923,149.9922,599.9922,799.9916,146.8410,882,461
2023-12-1323,499.9923,649.9922,699.9922,699.9916,076.0214,810,901
2023-12-1223,449.9923,799.9923,299.9923,349.9916,536.349,344,889
2023-12-1123,299.9923,499.9922,849.9923,249.9916,465.5210,046,956
2023-12-0823,499.9924,399.9923,199.9923,299.9916,500.9318,464,416
2023-12-0723,899.9923,949.9922,599.9923,299.9916,500.9322,196,159
2023-12-0623,499.9923,799.9923,149.9923,699.9916,784.2117,364,577
2023-12-0523,949.9923,949.9923,349.9923,549.9916,677.9814,783,366
2023-12-0423,349.9924,199.9922,949.9923,849.9916,890.4420,375,755
2023-12-0123,249.9923,249.9922,199.9922,899.9916,217.6622,360,803
2023-11-3022,949.9923,449.9922,699.9922,999.9916,288.4817,898,047
2023-11-2922,799.9923,399.9922,599.9922,899.9916,217.6623,557,084
2023-11-2821,849.9922,799.9921,649.9922,799.9916,146.8425,969,698
2023-11-2722,099.9922,449.9921,749.9921,799.9915,438.6412,613,906
2023-11-2421,349.9922,099.9920,799.9922,099.9915,651.1024,935,662
← NewerPage 12 of 21 · 1,249 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.