|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
0.00/0.00%
3:00:06 PM
|
|
|
|
Closing price on 1/20/2022
|
|
| Open |
5.70 |
| High |
6.20 |
| Low |
5.50 |
| Volume |
611,600 |
| Split-adjusted Price |
6.20 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.50
|
6.20
|
6.05
|
6.20
|
611,600
|
|
|
1/19/2022
|
-0.60 / -9.52%
|
5.90
|
6.20
|
5.70
|
5.70
|
5.85
|
5.70
|
854,200
|
|
|
1/18/2022
|
-0.60 / -8.70%
|
7.30
|
7.30
|
6.30
|
6.30
|
6.40
|
6.30
|
1,166,300
|
|
|
1/17/2022
|
-0.60 / -8.00%
|
7.50
|
7.90
|
6.80
|
6.90
|
7.36
|
6.90
|
664,900
|
|
|
1/14/2022
|
+0.30 / +4.17%
|
6.70
|
7.70
|
6.50
|
7.50
|
6.95
|
7.50
|
1,171,200
|
|
|
1/13/2022
|
-0.80 / -10.00%
|
7.80
|
8.00
|
7.20
|
7.20
|
7.42
|
7.20
|
1,796,900
|
|
|
1/12/2022
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.50
|
8.00
|
7.88
|
8.00
|
1,718,600
|
|
|
1/11/2022
|
-0.50 / -5.68%
|
8.80
|
8.90
|
8.20
|
8.30
|
8.53
|
8.30
|
1,574,300
|
|
|
1/10/2022
|
+0.20 / +2.33%
|
8.60
|
9.30
|
8.60
|
8.80
|
9.13
|
8.80
|
3,123,900
|
|
|
1/7/2022
|
+0.30 / +3.61%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.50
|
8.60
|
1,917,500
|
|
|
1/6/2022
|
+0.30 / +3.75%
|
8.20
|
8.50
|
7.90
|
8.30
|
8.15
|
8.30
|
1,533,700
|
|
|
1/5/2022
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.02
|
8.00
|
1,660,950
|
|
|
1/4/2022
|
+0.10 / +1.25%
|
8.10
|
8.30
|
7.90
|
8.10
|
8.12
|
8.10
|
948,600
|
|
|
12/31/2021
|
-0.70 / -8.05%
|
8.70
|
8.70
|
7.90
|
8.00
|
8.16
|
8.00
|
2,800,900
|
|
|
12/30/2021
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.79
|
8.70
|
1,072,600
|
|
|
12/29/2021
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.76
|
8.80
|
1,561,800
|
|
|
12/28/2021
|
+0.20 / +2.35%
|
8.50
|
9.00
|
8.50
|
8.70
|
8.70
|
8.70
|
1,599,169
|
|
|
12/27/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.41
|
8.50
|
2,005,300
|
|
|
12/24/2021
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.30
|
8.50
|
8.64
|
8.50
|
1,460,000
|
|
|
12/23/2021
|
-0.10 / -1.14%
|
8.90
|
9.40
|
8.20
|
8.70
|
8.96
|
8.70
|
2,245,900
|
|
|
12/22/2021
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.90
|
8.80
|
8.43
|
8.80
|
3,513,500
|
|
|
12/21/2021
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.97
|
8.00
|
1,752,600
|
|
|
12/20/2021
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.80
|
7.90
|
1,129,600
|
|
|
12/17/2021
|
-0.20 / -2.50%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.90
|
7.80
|
2,197,500
|
|
|
12/16/2021
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.50
|
8.00
|
7.84
|
8.00
|
1,390,200
|
|
|
12/15/2021
|
-0.30 / -3.70%
|
8.10
|
8.20
|
7.70
|
7.80
|
7.86
|
7.80
|
903,500
|
|
|
12/14/2021
|
+0.50 / +6.58%
|
7.60
|
8.20
|
7.40
|
8.10
|
7.96
|
8.10
|
3,903,600
|
|
|
12/13/2021
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.59
|
7.60
|
1,750,700
|
|
|
12/10/2021
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.69
|
7.60
|
1,163,700
|
|
|
12/9/2021
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.20
|
7.90
|
7.62
|
7.90
|
1,926,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|