|
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 10/12/2023
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
289,200 |
| Split-adjusted Price |
2.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2023
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
289,200
|
|
|
10/11/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
679,200
|
|
|
10/10/2023
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
713,700
|
|
|
10/9/2023
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
358,200
|
|
|
10/6/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
437,100
|
|
|
10/5/2023
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
335,300
|
|
|
10/4/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
726,000
|
|
|
10/3/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,034,700
|
|
|
10/2/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
426,500
|
|
|
9/29/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
390,100
|
|
|
9/28/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
898,300
|
|
|
9/27/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
706,600
|
|
|
9/26/2023
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
629,100
|
|
|
9/25/2023
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.80
|
2.90
|
2.80
|
1,734,000
|
|
|
9/22/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
950,300
|
|
|
9/21/2023
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,273,400
|
|
|
9/20/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
216,900
|
|
|
9/19/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
657,300
|
|
|
9/18/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
519,600
|
|
|
9/15/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
482,400
|
|
|
9/14/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
1,483,100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
490,800
|
|
|
9/12/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,283,200
|
|
|
9/11/2023
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.70
|
2.90
|
2.90
|
2.90
|
2,149,300
|
|
|
9/8/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
1,235,100
|
|
|
9/7/2023
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
678,000
|
|
|
9/6/2023
|
+0.20 / +6.90%
|
2.90
|
3.20
|
2.80
|
3.10
|
3.00
|
3.10
|
2,521,900
|
|
|
9/5/2023
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
873,300
|
|
|
8/31/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
472,400
|
|
|
8/30/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
571,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|