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
2021-12-2238,199.9738,699.9736,799.9736,899.9720,869.607,827,851
2021-12-2139,099.9739,199.9737,899.9737,899.9721,435.176,053,254
2021-12-2038,799.9739,599.9738,049.9739,049.9722,085.586,106,290
2021-12-1739,999.9739,999.9738,699.9738,999.9722,057.3010,978,512
2021-12-1640,699.9741,099.9739,949.9740,199.9722,735.997,513,531
2021-12-1540,999.9741,849.9740,699.9740,699.9723,018.777,978,488
2021-12-1438,099.9740,549.9737,899.9740,549.9722,933.9416,129,810
2021-12-1337,199.9737,899.9736,799.9737,899.9721,435.1710,643,011
2021-12-1038,349.9738,349.9737,049.9737,049.9720,954.447,880,888
2021-12-0937,599.9738,799.9737,099.9737,999.9721,491.736,018,179
2021-12-0839,599.9739,599.9737,749.9737,899.9721,435.177,947,649
2021-12-0738,499.9739,299.9737,299.9738,899.9722,000.759,946,592
2021-12-0640,799.9741,299.9738,349.9738,349.9721,689.6813,816,885
2021-12-0343,099.9743,299.9741,199.9741,199.9723,301.569,963,536
2021-12-0243,599.9743,699.9742,799.9742,999.9724,319.596,662,578
2021-12-0142,999.9743,899.9742,999.9743,299.9724,489.267,770,579
2021-11-3042,999.9743,999.9742,249.9742,999.9724,319.5912,829,360
2021-11-2942,199.9743,299.9742,199.9742,499.9724,036.807,711,273
2021-11-2642,699.9743,899.9742,449.9743,399.9724,545.8212,634,837
2021-11-2540,899.9742,399.9740,899.9742,199.9723,867.1313,844,066
2021-11-2443,199.9743,199.9740,999.9740,999.9723,188.4516,219,785
2021-11-2342,499.9743,699.9742,499.9743,149.9724,404.438,003,735
2021-11-2241,999.9743,299.9741,999.9742,499.9724,036.809,253,053
2021-11-1943,199.9743,899.9741,599.9741,999.9723,754.0216,758,451
2021-11-1845,899.9745,999.9743,499.9743,999.9724,885.1620,633,997
2021-11-1746,999.9747,999.9745,999.9746,299.9726,185.9816,116,085
2021-11-1647,999.9748,899.9747,549.9747,599.9726,921.229,400,640
2021-11-1548,999.9749,399.9748,099.9748,349.9727,345.4010,982,409
2021-11-1247,349.9749,949.9747,349.9749,849.9728,193.7614,962,673
2021-11-1148,599.9748,949.9746,999.9747,349.9726,779.8321,243,152
2021-11-1050,599.9650,599.9648,999.9748,999.9727,713.0222,906,763
2021-11-0951,199.9651,799.9650,599.9650,699.9628,674.4912,467,425
2021-11-0851,599.9652,199.9650,899.9651,199.9628,957.2810,866,848
2021-11-0551,899.9652,299.9650,199.9751,499.9629,126.9513,638,629
2021-11-0450,499.9751,999.9648,999.9751,199.9628,957.2821,485,628
2021-11-0352,999.9653,599.9650,499.9750,499.9728,561.3831,010,469
2021-11-0252,799.9654,699.9652,599.9652,999.9629,975.3118,820,766
2021-11-0153,999.9654,199.9652,699.9653,299.9630,144.9823,122,467
2021-10-2954,999.9655,499.9653,499.9654,399.9630,767.1133,466,373
2021-10-2854,999.9656,499.9654,499.9655,599.9631,445.8010,344,788
2021-10-2755,299.9655,999.9654,299.9655,199.9631,219.579,383,187
2021-10-2651,999.9654,999.9650,999.9654,999.9631,106.4517,665,321
2021-10-2554,999.9655,399.9652,199.9652,199.9629,522.8526,225,005
2021-10-2255,999.9656,399.9654,999.9655,399.9631,332.6810,094,178
2021-10-2155,899.9656,099.9654,799.9655,899.9631,615.4711,759,315
2021-10-2053,399.9655,699.9652,799.9655,699.9631,502.3512,731,421
2021-10-1952,899.9653,699.9651,899.9653,199.9630,088.4210,189,068
2021-10-1852,399.9654,499.9651,899.9652,799.9629,862.1918,080,122
2021-10-1549,699.9751,999.9649,599.9751,899.9629,353.1816,955,854
2021-10-1448,599.9749,749.9748,499.9749,299.9727,882.6911,640,195
← NewerPage 21 of 21 · 1,250 trading days

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.