|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
+0.10/+7.14%
1:35:00 PM
|
|
|
|
Closing price on 11/7/2023
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
308,500 |
| Split-adjusted Price |
2.10 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2023
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
308,500
|
|
|
11/6/2023
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
214,800
|
|
|
11/3/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
531,200
|
|
|
11/2/2023
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.20
|
2.30
|
561,700
|
|
|
11/1/2023
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
229,900
|
|
|
10/31/2023
|
0.00 / 0.00%
|
2.10
|
2.20
|
1.90
|
2.10
|
2.10
|
2.10
|
682,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:34:59 PM
|
|
|
|
|