|
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 2/14/2023
|
|
| Open |
1.50 |
| High |
1.50 |
| Low |
1.40 |
| Volume |
1,121,700 |
| Split-adjusted Price |
1.40 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
1,121,700
|
|
|
2/13/2023
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
945,900
|
|
|
2/10/2023
|
-0.10 / -5.88%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.67
|
1.60
|
214,400
|
|
|
2/9/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
215,100
|
|
|
2/8/2023
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
661,400
|
|
|
2/7/2023
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
497,000
|
|
|
2/6/2023
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.85
|
1.90
|
384,800
|
|
|
2/3/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
120,900
|
|
|
2/2/2023
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
181,100
|
|
|
2/1/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
566,400
|
|
|
1/31/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
117,800
|
|
|
1/30/2023
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
877,300
|
|
|
1/27/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.87
|
1.80
|
270,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
367,200
|
|
|
1/18/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
380,400
|
|
|
1/17/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
366,600
|
|
|
1/16/2023
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.78
|
1.70
|
151,700
|
|
|
1/13/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
532,400
|
|
|
1/12/2023
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
114,500
|
|
|
1/11/2023
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
48,200
|
|
|
1/10/2023
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.77
|
1.70
|
169,200
|
|
|
1/9/2023
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
288,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
229,400
|
|
|
1/5/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
273,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
215,100
|
|
|
1/3/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
360,900
|
|
|
12/30/2022
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
334,400
|
|
|
12/29/2022
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
152,900
|
|
|
12/28/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
123,700
|
|
|
12/27/2022
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
325,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|