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
2023-11-2322,899.9922,999.9921,149.9921,149.9914,978.3224,909,820
2023-11-2222,199.9922,699.9921,949.9922,699.9916,076.0216,660,534
2023-11-2122,599.9923,249.9922,199.9922,199.9915,721.9224,758,025
2023-11-2021,349.9922,299.9921,349.9922,199.9915,721.9218,784,102
2023-11-1721,699.9922,249.9921,349.9921,849.9915,474.0530,531,156
2023-11-1621,299.9921,599.9921,099.9921,599.9915,297.0012,915,235
2023-11-1522,549.9922,549.9921,299.9921,449.9915,190.7724,080,810
2023-11-1421,899.9921,899.9921,099.9921,599.9915,297.0019,341,294
2023-11-1320,599.9921,749.9920,499.9921,499.9915,226.1827,947,685
2023-11-1020,499.9921,449.9920,449.9920,499.9914,517.9921,579,803
2023-11-0920,999.9921,499.9920,699.9920,749.9914,695.0420,988,158
2023-11-0819,299.9920,649.9919,249.9920,649.9914,624.2221,785,679
2023-11-0719,349.9919,699.9919,049.9919,299.9913,668.1611,094,691
2023-11-0619,249.9919,499.9919,149.9919,499.9913,809.7911,052,329
2023-11-0319,099.9919,449.9918,749.9919,249.9913,632.7513,886,579
2023-11-0218,149.9919,149.9918,099.9919,099.9913,526.5214,795,651
2023-11-0117,599.9917,899.9917,249.9917,899.9912,676.687,953,605
2023-10-3117,999.9918,249.9917,399.9917,499.9912,393.419,911,682
2023-10-3017,999.9918,699.9917,949.9917,999.9912,747.5010,311,572
2023-10-2717,649.9918,049.9917,149.9917,999.9912,747.506,824,113
2023-10-2618,099.9918,599.9917,299.9917,299.9912,251.7715,123,527
2023-10-2518,699.9919,299.9918,449.9918,599.9913,172.427,085,341
2023-10-2418,549.9918,649.9918,149.9918,649.9913,207.836,093,664
2023-10-2318,499.9918,699.9918,049.9918,499.9913,101.607,708,192
2023-10-2017,799.9918,499.9917,499.9918,399.9913,030.788,612,746
2023-10-1917,799.9918,249.9917,249.9917,849.9912,641.278,111,330
2023-10-1818,999.9918,999.9917,299.9918,049.9912,782.9117,565,087
2023-10-1720,099.9920,249.9918,599.9918,599.9913,172.4210,981,304
2023-10-1620,599.9920,799.9919,899.9919,899.9914,093.0711,711,753
2023-10-1319,949.9920,549.9919,799.9920,549.9914,553.4010,233,487
2023-10-1220,599.9920,849.9920,099.9920,299.9914,376.3510,020,127
2023-10-1119,949.9920,499.9919,849.9920,499.9914,517.9910,085,363
2023-10-1020,199.9920,349.9919,949.9919,949.9914,128.4810,731,372
2023-10-0919,299.9919,949.9919,049.9919,949.9914,128.4813,888,697
2023-10-0618,599.9919,149.9918,299.9919,149.9913,561.937,077,998
2023-10-0519,349.9919,449.9918,549.9918,599.9913,172.427,901,500
2023-10-0417,799.9919,399.9917,799.9919,199.9913,597.3410,911,549
2023-10-0319,499.9919,549.9918,549.9918,549.9913,137.0116,467,931
2023-10-0219,749.9920,149.9919,549.9919,899.9914,093.076,076,861
2023-09-2920,099.9920,249.9919,599.9919,749.9913,986.846,937,076
2023-09-2819,899.9919,949.9919,099.9919,899.9914,093.079,597,786
2023-09-2718,999.9919,749.9918,599.9919,749.9913,986.849,690,557
2023-09-2618,799.9919,899.9918,799.9918,849.9913,349.4713,254,549
2023-09-2520,349.9920,999.9919,399.9919,399.9913,738.9819,161,259
2023-09-2221,499.9921,849.9920,849.9920,849.9914,765.8638,788,348
2023-09-2122,849.9923,649.9922,399.9922,399.9915,863.5625,093,526
2023-09-2022,699.9922,949.9922,499.9922,849.9916,182.2511,309,321
2023-09-1921,849.9922,699.9920,999.9922,699.9916,076.0220,800,921
2023-09-1821,499.9922,199.9921,399.9921,549.9915,261.5916,333,646
2023-09-1521,349.9921,999.9920,899.9921,499.9915,226.1814,459,867
2023-09-1422,049.9922,099.9920,999.9921,299.9915,084.5516,880,530
2023-09-1321,849.9922,799.9921,249.9922,049.9915,615.6923,984,652
2023-09-1220,999.9921,799.9920,749.9921,749.9915,403.2317,676,215
2023-09-1121,999.9921,999.9920,999.9920,999.9914,872.0922,381,701
2023-09-0820,899.9921,949.9920,699.9921,849.9915,474.0522,988,173
2023-09-0721,349.9921,449.9920,799.9920,899.9914,801.2717,027,806
2023-09-0619,899.9921,149.9919,549.9921,149.9914,978.3229,696,781
2023-09-0519,599.9919,899.9919,399.9919,799.9914,022.2516,944,495
2023-08-3118,999.9919,499.9918,999.9919,299.9913,668.1614,645,833
2023-08-3018,399.9918,899.9918,299.9918,799.9913,314.0610,119,394
← NewerPage 13 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.