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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NKG.VN stock page

Nam Kim Steel JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2449,099.9749,699.9748,799.9748,899.9727,656.4611,163,885
2022-03-2349,999.9749,999.9748,799.9748,799.9727,599.9114,771,878
2022-03-2247,299.9749,349.9746,499.9749,349.9727,910.9717,722,254
2022-03-2147,799.9747,899.9746,999.9747,299.9726,751.5511,791,848
2022-03-1845,449.9746,999.9744,599.9746,199.9726,129.4213,401,745
2022-03-1746,899.9747,199.9744,499.9745,249.9725,592.1320,809,712
2022-03-1647,249.9747,449.9746,449.9746,599.9726,355.658,837,574
2022-03-1545,899.9747,199.9744,149.9746,499.9726,299.0927,007,502
2022-03-1449,999.9751,799.9646,699.9746,699.9726,412.2126,717,582
2022-03-1151,299.9651,899.9649,099.9749,949.9728,250.3122,479,254
2022-03-1050,999.9652,399.9648,999.9751,199.9628,957.2815,786,006
2022-03-0949,899.9751,399.9648,999.9751,199.9628,957.2824,945,187
2022-03-0849,499.9750,799.9648,999.9749,099.9727,769.5825,435,222
2022-03-0749,499.9752,099.9649,149.9750,399.9728,504.8224,172,518
2022-03-0449,999.9750,199.9748,499.9748,749.9727,571.6316,503,436
2022-03-0347,699.9749,799.9747,099.9749,799.9728,165.4825,759,031
2022-03-0245,249.9746,899.9745,149.9746,899.9726,525.3220,105,668
2022-03-0146,499.9747,199.9745,049.9745,249.9725,592.1326,660,140
2022-02-2841,999.9744,149.9741,899.9744,149.9724,970.0033,508,430
2022-02-2540,999.9741,299.9740,299.9741,299.9723,358.1214,275,743
2022-02-2441,099.9741,799.9738,799.9740,299.9722,792.5516,766,245
2022-02-2340,299.9741,499.9740,049.9741,099.9723,245.0016,301,797
2022-02-2239,999.9740,599.9739,349.9740,299.9722,792.5515,997,134
2022-02-2141,799.9742,399.9740,799.9740,799.9723,075.3312,964,238
2022-02-1839,499.9741,899.9739,399.9741,399.9723,414.6716,860,287
2022-02-1739,599.9740,399.9739,199.9739,799.9722,509.7612,853,929
2022-02-1638,699.9739,899.9738,599.9739,499.9722,340.0911,592,920
2022-02-1539,699.9740,199.9738,499.9739,499.9722,340.0910,978,681
2022-02-1438,549.9740,749.9738,549.9739,799.9722,509.7614,044,281
2022-02-1137,849.9739,999.9737,849.9739,199.9722,170.4215,046,887
2022-02-1037,999.9739,399.9737,599.9738,249.9721,633.1213,078,105
2022-02-0935,999.9837,499.9735,499.9837,499.9721,208.9410,428,832
2022-02-0832,799.9835,049.9832,599.9835,049.9819,823.2910,669,614
2022-02-0731,949.9833,249.9831,649.9832,799.9818,550.765,503,744
2022-01-2831,799.9831,799.9830,849.9831,399.9817,758.963,875,208
2022-01-2731,299.9831,699.9830,749.9831,299.9817,702.403,248,430
2022-01-2631,599.9832,199.9831,299.9831,299.9817,702.404,214,775
2022-01-2530,349.9831,499.9830,349.9831,249.9817,674.125,075,387
2022-01-2432,499.9832,599.9830,349.9830,349.9817,165.1110,454,757
2022-01-2133,499.9833,499.9832,599.9832,599.9818,437.645,619,305
2022-01-2033,999.9833,999.9833,099.9833,799.9819,116.333,186,752
2022-01-1932,999.9833,899.9832,099.9833,299.9818,833.546,802,878
2022-01-1834,999.9835,599.9832,849.9833,299.9818,833.549,645,827
2022-01-1737,299.9737,899.9735,299.9835,299.9819,964.698,794,535
2022-01-1437,799.9738,599.9737,299.9737,299.9721,095.833,688,649
2022-01-1337,299.9739,049.9736,599.9737,899.9721,435.179,902,367
2022-01-1236,249.9737,099.9735,899.9837,049.9720,954.445,042,684
2022-01-1136,499.9737,149.9735,349.9836,199.9720,473.705,660,650
2022-01-1036,799.9737,699.9736,399.9736,399.9720,586.827,280,205
2022-01-0736,599.9737,549.9736,599.9736,699.9720,756.494,871,205
2022-01-0638,199.9738,299.9736,599.9736,999.9720,926.169,506,204
2022-01-0538,749.9739,249.9738,549.9738,549.9721,802.806,844,562
2022-01-0438,799.9739,349.9738,599.9738,649.9721,859.355,636,588
2021-12-3138,249.9739,399.9737,849.9738,749.9721,915.918,790,299
2021-12-3038,799.9738,999.9737,649.9737,999.9721,491.733,129,819
2021-12-2937,199.9739,349.9736,699.9738,599.9721,831.077,793,962
2021-12-2836,599.9737,599.9736,099.9837,199.9721,039.276,574,805
2021-12-2737,799.9737,899.9736,499.9736,799.9720,813.042,776,695
2021-12-2436,499.9737,499.9735,999.9837,349.9721,124.115,124,864
2021-12-2336,899.9736,999.9734,349.9835,599.9820,134.3613,151,814
← NewerPage 20 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.