Nam Kim Steel JSC (HOSE:NKG)
Vietnam · Delayed Price · Currency is VND 15,500
-650 (-4.02%)
At close: Aug 1, 2025
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,200.00 | 16,350.00 | 15,500.00 | 15,500.00 | 15,500.00 | -4.02% | 20,348,690 |
| Jul 31, 2025 | 16,550.00 | 16,550.00 | 15,850.00 | 16,150.00 | 16,150.00 | -2.12% | 26,589,130 |
| Jul 30, 2025 | 16,450.00 | 16,750.00 | 16,100.00 | 16,500.00 | 16,500.00 | 2.80% | 26,312,820 |
| Jul 29, 2025 | 16,700.00 | 16,800.00 | 15,800.00 | 16,050.00 | 16,050.00 | -0.31% | 48,214,540 |
| Jul 28, 2025 | 15,250.00 | 16,100.00 | 15,150.00 | 16,100.00 | 16,100.00 | 6.98% | 36,660,900 |
| Jul 25, 2025 | 14,850.00 | 15,200.00 | 14,550.00 | 15,050.00 | 15,050.00 | 2.03% | 18,334,870 |
| Jul 24, 2025 | 15,000.00 | 15,000.00 | 14,550.00 | 14,750.00 | 14,750.00 | -0.67% | 13,009,520 |
| Jul 23, 2025 | 14,600.00 | 15,100.00 | 14,550.00 | 14,850.00 | 14,850.00 | 2.77% | 28,592,010 |
| Jul 22, 2025 | 14,400.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.35% | 8,783,270 |
| Jul 21, 2025 | 14,350.00 | 14,750.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.70% | 15,987,930 |
| Jul 18, 2025 | 14,500.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | - | 14,108,080 |
| Jul 17, 2025 | 14,250.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | 0.70% | 14,114,960 |
| Jul 16, 2025 | 14,150.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.35% | 9,104,954 |
| Jul 15, 2025 | 14,200.00 | 14,600.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.35% | 23,726,640 |
| Jul 14, 2025 | 14,100.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 1.08% | 9,800,954 |
| Jul 11, 2025 | 14,050.00 | 14,200.00 | 13,750.00 | 13,950.00 | 13,950.00 | -0.36% | 19,459,250 |
| Jul 10, 2025 | 13,950.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.36% | 14,015,950 |
| Jul 9, 2025 | 14,050.00 | 14,150.00 | 13,850.00 | 13,950.00 | 13,950.00 | - | 15,131,260 |
| Jul 8, 2025 | 13,750.00 | 14,150.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 20,364,840 |
| Jul 7, 2025 | 13,950.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 0.37% | 11,604,680 |
| Jul 4, 2025 | 13,750.00 | 13,800.00 | 13,600.00 | 13,650.00 | 13,650.00 | - | 8,056,422 |
| Jul 3, 2025 | 13,800.00 | 14,100.00 | 13,400.00 | 13,650.00 | 13,650.00 | 0.37% | 21,969,280 |
| Jul 2, 2025 | 13,400.00 | 13,600.00 | 13,150.00 | 13,600.00 | 13,600.00 | 2.64% | 11,999,040 |
| Jul 1, 2025 | 13,250.00 | 13,550.00 | 13,200.00 | 13,250.00 | 13,250.00 | 0.38% | 9,040,986 |
| Jun 30, 2025 | 13,250.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | -0.38% | 5,594,457 |
| Jun 27, 2025 | 13,350.00 | 13,400.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.38% | 3,887,223 |
| Jun 26, 2025 | 13,500.00 | 13,500.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.75% | 2,777,787 |
| Jun 25, 2025 | 13,300.00 | 13,500.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1.52% | 10,408,240 |
| Jun 24, 2025 | 13,250.00 | 13,250.00 | 13,100.00 | 13,200.00 | 13,200.00 | 1.54% | 3,799,636 |
| Jun 23, 2025 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | -0.76% | 5,155,599 |
| Jun 20, 2025 | 13,200.00 | 13,300.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.38% | 4,787,147 |
| Jun 19, 2025 | 13,400.00 | 13,400.00 | 13,050.00 | 13,150.00 | 13,150.00 | -1.13% | 4,422,660 |
| Jun 18, 2025 | 13,350.00 | 13,450.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.37% | 5,361,417 |
| Jun 17, 2025 | 13,250.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 1.52% | 8,645,135 |
| Jun 16, 2025 | 13,000.00 | 13,250.00 | 12,950.00 | 13,150.00 | 13,150.00 | 1.15% | 4,844,907 |
| Jun 13, 2025 | 13,150.00 | 13,250.00 | 12,850.00 | 13,000.00 | 13,000.00 | -2.26% | 8,961,235 |
| Jun 12, 2025 | 13,050.00 | 13,550.00 | 13,000.00 | 13,300.00 | 13,300.00 | 3.10% | 9,177,995 |
| Jun 11, 2025 | 13,050.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 5,180,618 |
| Jun 10, 2025 | 13,200.00 | 13,350.00 | 12,850.00 | 13,000.00 | 13,000.00 | -0.76% | 7,434,585 |
| Jun 9, 2025 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.24% | 10,053,410 |
| Jun 6, 2025 | 13,450.00 | 13,700.00 | 13,350.00 | 13,400.00 | 13,400.00 | - | 12,954,930 |
| Jun 5, 2025 | 13,350.00 | 13,600.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.37% | 8,225,292 |
| Jun 4, 2025 | 13,450.00 | 13,800.00 | 13,250.00 | 13,350.00 | 13,350.00 | - | 13,446,980 |
| Jun 3, 2025 | 13,350.00 | 13,500.00 | 13,050.00 | 13,350.00 | 13,350.00 | 1.52% | 12,505,390 |
| Jun 2, 2025 | 12,800.00 | 13,200.00 | 12,700.00 | 13,150.00 | 13,150.00 | -1.50% | 11,872,830 |
| May 30, 2025 | 13,250.00 | 13,800.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1.52% | 17,306,100 |
| May 29, 2025 | 13,150.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | 0.77% | 7,836,029 |
| May 28, 2025 | 13,200.00 | 13,350.00 | 12,950.00 | 13,050.00 | 13,050.00 | -0.38% | 8,168,109 |
| May 27, 2025 | 12,900.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1.95% | 11,501,540 |
| May 26, 2025 | 12,700.00 | 12,900.00 | 12,200.00 | 12,850.00 | 12,850.00 | 1.98% | 7,888,852 |