Nam Kim Steel JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	12,681.82	12,863.64	12,636.36	12,636.36	12,636.36	-0.36%	2,096,904
May 13, 2026	12,636.36	12,681.82	12,500.00	12,681.82	12,681.82	0.72%	2,232,553
May 12, 2026	12,500.00	12,681.82	12,500.00	12,590.91	12,590.91	0.36%	2,906,992
May 11, 2026	12,818.18	12,954.55	12,545.46	12,545.46	12,545.45	-2.47%	6,007,343
May 8, 2026	12,954.55	13,000.00	12,818.18	12,863.64	12,863.64	-1.05%	2,184,026
May 7, 2026	13,181.82	13,227.27	12,909.09	13,000.00	13,000.00	-0.35%	2,792,740
May 6, 2026	12,818.18	13,045.46	12,636.36	13,045.46	13,045.45	2.14%	3,228,363
May 5, 2026	13,090.91	13,090.91	12,772.73	12,772.73	12,772.73	-2.43%	3,211,567
May 4, 2026	13,090.91	13,318.18	13,045.46	13,090.91	13,090.91	0.35%	2,544,148
Apr 29, 2026	13,000.00	13,136.36	12,954.55	13,045.46	13,045.45	0.35%	2,949,387
Apr 28, 2026	13,090.91	13,227.27	13,000.00	13,000.00	13,000.00	-1.04%	3,266,265
Apr 24, 2026	13,181.82	13,272.73	13,000.00	13,136.36	13,136.36	-0.34%	3,114,637
Apr 23, 2026	13,181.82	13,272.73	12,909.09	13,181.82	13,181.82	-	5,628,876
Apr 22, 2026	13,318.18	13,318.18	13,136.36	13,181.82	13,181.82	-	3,475,777
Apr 21, 2026	13,636.36	13,818.18	13,181.82	13,181.82	13,181.82	-1.69%	11,340,142