Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
0.00/0.00%
10:35:01 AM
|
|
|
Closing price on 12/9/2021
|
|
Open |
7.40 |
High |
7.90 |
Low |
7.20 |
Volume |
1,926,800 |
Split-adjusted Price |
7.90 |
|
|
KVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/25/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.31
|
6.40
|
785,000
|
|
11/24/2021
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.20
|
6.40
|
6.43
|
6.40
|
838,800
|
|
11/23/2021
|
+0.20 / +3.23%
|
6.00
|
6.50
|
5.60
|
6.40
|
5.91
|
6.40
|
1,620,200
|
|
11/22/2021
|
-0.60 / -8.82%
|
6.80
|
6.90
|
6.20
|
6.20
|
6.47
|
6.20
|
2,209,600
|
|
11/19/2021
|
-0.20 / -2.86%
|
7.00
|
7.30
|
6.30
|
6.80
|
6.92
|
6.80
|
2,411,900
|
|
11/18/2021
|
+0.30 / +4.48%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.04
|
7.00
|
2,553,500
|
|
11/17/2021
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.51
|
6.70
|
1,763,500
|
|
11/16/2021
|
-0.70 / -9.72%
|
7.20
|
7.30
|
6.50
|
6.50
|
6.81
|
6.50
|
3,436,300
|
|
11/15/2021
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.08
|
7.20
|
2,983,200
|
|
11/12/2021
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.32
|
6.60
|
4,020,000
|
|
11/11/2021
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.70
|
6.00
|
5.90
|
6.00
|
3,063,600
|
|
11/10/2021
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.71
|
5.80
|
817,600
|
|
11/9/2021
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.77
|
5.80
|
663,300
|
|
11/8/2021
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.60
|
5.80
|
5.80
|
5.80
|
2,481,700
|
|
11/5/2021
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.75
|
5.90
|
804,000
|
|
11/4/2021
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.82
|
5.80
|
958,000
|
|
11/3/2021
|
-0.10 / -1.64%
|
6.10
|
6.30
|
5.90
|
6.00
|
6.15
|
6.00
|
3,127,600
|
|
11/2/2021
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.70
|
6.10
|
5.93
|
6.10
|
1,977,300
|
|
11/1/2021
|
+0.40 / +7.14%
|
5.60
|
6.10
|
5.50
|
6.00
|
5.85
|
6.00
|
2,490,400
|
|
10/29/2021
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.44
|
5.60
|
1,682,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|