|
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 1/7/2022
|
|
| Open |
8.20 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
1,917,500 |
| Split-adjusted Price |
8.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2021
|
-0.30 / -3.90%
|
7.70
|
8.30
|
7.40
|
7.40
|
7.79
|
7.40
|
1,246,300
|
|
|
12/7/2021
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.51
|
7.70
|
2,197,000
|
|
|
12/6/2021
|
-0.50 / -6.67%
|
7.40
|
7.90
|
6.80
|
7.00
|
7.26
|
7.00
|
2,766,800
|
|
|
12/3/2021
|
-0.80 / -9.64%
|
8.30
|
8.40
|
7.50
|
7.50
|
7.93
|
7.50
|
3,800,900
|
|
|
12/2/2021
|
-0.10 / -1.19%
|
8.80
|
9.10
|
8.00
|
8.30
|
8.67
|
8.30
|
1,726,400
|
|
|
12/1/2021
|
+0.70 / +9.09%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.15
|
8.40
|
2,848,500
|
|
|
11/30/2021
|
+0.70 / +10.00%
|
7.20
|
7.70
|
7.10
|
7.70
|
7.68
|
7.70
|
3,531,300
|
|
|
11/29/2021
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.00
|
7.00
|
6.78
|
7.00
|
2,638,100
|
|
|
11/26/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.37
|
6.40
|
1,492,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|