|
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 11/17/2022
|
|
| Open |
1.40 |
| High |
1.40 |
| Low |
1.30 |
| Volume |
451,900 |
| Split-adjusted Price |
1.30 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.36
|
1.30
|
451,900
|
|
|
11/16/2022
|
+0.10 / +8.33%
|
1.10
|
1.30
|
1.10
|
1.30
|
1.21
|
1.30
|
1,003,500
|
|
|
11/15/2022
|
-0.10 / -7.69%
|
1.30
|
1.30
|
1.20
|
1.20
|
1.20
|
1.20
|
497,700
|
|
|
11/14/2022
|
-0.10 / -7.14%
|
1.40
|
1.50
|
1.30
|
1.30
|
1.30
|
1.30
|
331,000
|
|
|
11/11/2022
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.45
|
1.40
|
729,500
|
|
|
11/10/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
162,900
|
|
|
11/9/2022
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.58
|
1.60
|
442,800
|
|
|
11/8/2022
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
641,800
|
|
|
11/7/2022
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
339,100
|
|
|
11/4/2022
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
467,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
179,400
|
|
|
11/2/2022
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
281,200
|
|
|
11/1/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
491,200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
439,700
|
|
|
10/28/2022
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.88
|
1.80
|
390,700
|
|
|
10/27/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
386,000
|
|
|
10/26/2022
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
144,100
|
|
|
10/25/2022
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.77
|
1.70
|
615,100
|
|
|
10/24/2022
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.85
|
1.80
|
550,500
|
|
|
10/21/2022
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.03
|
2.00
|
615,900
|
|
|
10/20/2022
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
106,000
|
|
|
10/19/2022
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.19
|
2.30
|
770,800
|
|
|
10/18/2022
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.23
|
2.30
|
295,500
|
|
|
10/17/2022
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
224,000
|
|
|
10/14/2022
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.21
|
2.20
|
458,100
|
|
|
10/13/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.14
|
2.10
|
212,600
|
|
|
10/12/2022
|
0.00 / 0.00%
|
2.00
|
2.20
|
1.90
|
2.10
|
2.09
|
2.10
|
555,800
|
|
|
10/11/2022
|
-0.20 / -8.70%
|
2.30
|
2.40
|
2.10
|
2.10
|
2.16
|
2.10
|
608,400
|
|
|
10/10/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
440,500
|
|
|
10/7/2022
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
700,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|