Nam Kim Steel JSC (HOSE:NKG)
Vietnam · Delayed Price · Currency is VND 10,500
-100 (-0.94%)
At close: Jul 24, 2026
Nam Kim Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10,400.00 | 10,850.00 | 10,300.00 | 10,600.00 | 10,600.00 | 0.95% | 2,594,972 |
| Jul 22, 2026 | 10,500.00 | 10,700.00 | 10,350.00 | 10,500.00 | 10,500.00 | - | 2,281,307 |
| Jul 21, 2026 | 10,000.00 | 10,750.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.96% | 2,208,077 |
| Jul 20, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -6.73% | 1,116,889 |
| Jul 17, 2026 | 11,500.00 | 11,550.00 | 11,100.00 | 11,150.00 | 11,150.00 | -3.46% | 1,262,833 |
| Jul 16, 2026 | 11,550.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | -2.12% | 1,570,918 |
| Jul 15, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 1,076,625 |
| Jul 14, 2026 | 11,500.00 | 11,850.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 1,308,104 |
| Jul 13, 2026 | 11,900.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | -2.09% | 1,972,098 |
| Jul 10, 2026 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | - | 1,431,490 |
| Jul 9, 2026 | 12,050.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.24% | 1,136,542 |
| Jul 8, 2026 | 11,950.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 1,614,521 |
| Jul 7, 2026 | 12,100.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 781,915 |
| Jul 6, 2026 | 12,050.00 | 12,300.00 | 11,700.00 | 12,100.00 | 12,100.00 | 0.83% | 2,050,365 |
| Jul 3, 2026 | 11,900.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 0.84% | 1,230,678 |
| Jul 2, 2026 | 12,050.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.24% | 699,688 |
| Jul 1, 2026 | 12,000.00 | 12,100.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.42% | 831,908 |
| Jun 30, 2026 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,073,259 |
| Jun 29, 2026 | 11,800.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 1,094,519 |
| Jun 26, 2026 | 11,650.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.42% | 834,424 |
| Jun 25, 2026 | 11,850.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | - | 1,019,437 |
| Jun 24, 2026 | 11,950.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | -0.84% | 1,900,017 |
| Jun 23, 2026 | 12,150.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.65% | 1,832,689 |
| Jun 22, 2026 | 12,300.00 | 12,350.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.41% | 1,221,633 |
| Jun 19, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.01% | 2,015,096 |
| Jun 18, 2026 | 12,550.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.80% | 926,305 |
| Jun 17, 2026 | 12,700.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 0.40% | 1,486,886 |
| Jun 16, 2026 | 12,363.64 | 12,545.46 | 12,272.73 | 12,500.00 | 12,500.00 | 0.36% | 3,954,172 |
| Jun 15, 2026 | 12,272.73 | 12,500.00 | 12,181.82 | 12,454.55 | 12,454.55 | 3.01% | 2,550,289 |
| Jun 12, 2026 | 12,181.82 | 12,227.27 | 12,090.91 | 12,090.91 | 12,090.91 | - | 1,133,896 |
| Jun 11, 2026 | 12,045.46 | 12,227.27 | 12,045.46 | 12,090.91 | 12,090.91 | -0.37% | 1,089,066 |
| Jun 10, 2026 | 12,045.46 | 12,227.27 | 12,045.46 | 12,136.36 | 12,136.36 | 0.75% | 1,123,646 |
| Jun 9, 2026 | 12,000.00 | 12,227.27 | 12,000.00 | 12,045.46 | 12,045.45 | - | 987,286 |
| Jun 8, 2026 | 12,227.27 | 12,227.27 | 12,000.00 | 12,045.46 | 12,045.45 | -2.57% | 1,703,639 |
| Jun 5, 2026 | 12,318.18 | 12,454.55 | 12,272.73 | 12,363.64 | 12,363.64 | 0.37% | 1,351,065 |
| Jun 4, 2026 | 12,318.18 | 12,454.55 | 12,272.73 | 12,318.18 | 12,318.18 | -0.73% | 905,493 |
| Jun 3, 2026 | 12,272.73 | 12,454.55 | 12,227.27 | 12,409.09 | 12,409.09 | 0.37% | 1,651,233 |
| Jun 2, 2026 | 12,363.64 | 12,454.55 | 12,227.27 | 12,363.64 | 12,363.64 | -0.37% | 2,164,849 |
| Jun 1, 2026 | 12,454.55 | 12,500.00 | 12,363.64 | 12,409.09 | 12,409.09 | - | 1,289,583 |
| May 29, 2026 | 12,454.55 | 12,590.91 | 12,363.64 | 12,409.09 | 12,409.09 | -0.36% | 1,393,516 |
| May 28, 2026 | 12,772.73 | 12,772.73 | 12,454.55 | 12,454.55 | 12,454.55 | -1.79% | 1,898,337 |
| May 27, 2026 | 12,909.09 | 12,909.09 | 12,681.82 | 12,681.82 | 12,681.82 | -0.71% | 3,750,089 |
| May 26, 2026 | 12,590.91 | 12,909.09 | 12,545.46 | 12,772.73 | 12,772.73 | 1.44% | 3,351,388 |
| May 25, 2026 | 12,681.82 | 12,818.18 | 12,545.46 | 12,590.91 | 12,590.91 | -0.36% | 1,454,457 |
| May 22, 2026 | 12,590.91 | 13,000.00 | 12,454.55 | 12,636.36 | 12,636.36 | 1.46% | 4,478,314 |
| May 21, 2026 | 12,318.18 | 12,681.82 | 12,318.18 | 12,454.55 | 12,454.55 | 1.11% | 2,663,438 |
| May 20, 2026 | 12,454.55 | 12,590.91 | 11,954.55 | 12,318.18 | 12,318.18 | -1.09% | 3,421,060 |
| May 19, 2026 | 12,545.46 | 12,590.91 | 12,454.55 | 12,454.55 | 12,454.55 | - | 1,746,041 |
| May 18, 2026 | 12,500.00 | 12,636.36 | 12,454.55 | 12,454.55 | 12,454.55 | -0.72% | 1,577,101 |
| May 15, 2026 | 12,590.91 | 12,727.27 | 12,545.46 | 12,545.46 | 12,545.45 | -0.72% | 2,127,924 |