|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.60
0.00/0.00%
3:00:06 PM
|
|
|
|
Closing price on 10/30/2023
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
273,800 |
| Split-adjusted Price |
2.10 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
273,800
|
|
|
10/27/2023
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
254,900
|
|
|
10/26/2023
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.00
|
2.20
|
2.10
|
2.20
|
1,372,800
|
|
|
10/25/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
282,800
|
|
|
10/24/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
126,000
|
|
|
10/23/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.30
|
2.40
|
479,200
|
|
|
10/20/2023
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,083,800
|
|
|
10/19/2023
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.30
|
2.40
|
2.40
|
2.40
|
1,336,800
|
|
|
10/18/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.50
|
2.60
|
678,800
|
|
|
10/17/2023
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
616,100
|
|
|
10/16/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
547,900
|
|
|
10/13/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
566,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|