|
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 12/9/2022
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
516,800 |
| Split-adjusted Price |
2.10 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.04
|
2.10
|
516,800
|
|
|
12/8/2022
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
423,200
|
|
|
12/7/2022
|
-0.20 / -9.09%
|
2.20
|
2.30
|
2.00
|
2.00
|
2.03
|
2.00
|
1,063,800
|
|
|
12/6/2022
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.10
|
2.20
|
2.33
|
2.20
|
1,787,800
|
|
|
12/5/2022
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
721,800
|
|
|
12/2/2022
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
604,500
|
|
|
12/1/2022
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
382,900
|
|
|
11/30/2022
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
552,100
|
|
|
11/29/2022
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
638,300
|
|
|
11/28/2022
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
551,400
|
|
|
11/25/2022
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.49
|
1.50
|
803,900
|
|
|
11/24/2022
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.39
|
1.40
|
284,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.43
|
1.40
|
663,300
|
|
|
11/22/2022
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.48
|
1.40
|
893,100
|
|
|
11/21/2022
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.38
|
1.50
|
441,500
|
|
|
11/18/2022
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.20
|
1.40
|
1.32
|
1.40
|
441,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|