|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
+0.10/+7.14%
3:05:02 PM
|
|
|
|
Closing price on 1/30/2023
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
877,300 |
| Split-adjusted Price |
1.90 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
877,300
|
|
|
1/27/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.87
|
1.80
|
270,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
367,200
|
|
|
1/18/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
380,400
|
|
|
1/17/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
366,600
|
|
|
1/16/2023
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.78
|
1.70
|
151,700
|
|
|
1/13/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
532,400
|
|
|
1/12/2023
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
114,500
|
|
|
1/11/2023
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
48,200
|
|
|
1/10/2023
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.77
|
1.70
|
169,200
|
|
|
1/9/2023
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
288,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
229,400
|
|
|
1/5/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
273,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
215,100
|
|
|
1/3/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
360,900
|
|
|
12/30/2022
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
334,400
|
|
|
12/29/2022
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
152,900
|
|
|
12/28/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
123,700
|
|
|
12/27/2022
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
325,300
|
|
|
12/26/2022
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
260,300
|
|
|
12/23/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.83
|
1.90
|
220,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.86
|
1.90
|
149,500
|
|
|
12/21/2022
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.83
|
1.90
|
607,200
|
|
|
12/20/2022
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.80
|
1.90
|
1.90
|
1.90
|
519,400
|
|
|
12/19/2022
|
0.00 / 0.00%
|
2.00
|
2.20
|
1.90
|
2.00
|
2.03
|
2.00
|
594,600
|
|
|
12/16/2022
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.06
|
2.00
|
579,500
|
|
|
12/15/2022
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.07
|
2.10
|
340,900
|
|
|
12/14/2022
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.09
|
2.00
|
688,600
|
|
|
12/13/2022
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.96
|
2.00
|
511,700
|
|
|
12/12/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
401,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|