|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
0.00/0.00%
11:29:42 AM
|
|
|
|
Closing price on 3/15/2022
|
|
| Open |
7.40 |
| High |
8.10 |
| Low |
7.40 |
| Volume |
1,877,400 |
| Split-adjusted Price |
8.10 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
0.00 / 0.00%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.75
|
8.10
|
1,877,400
|
|
|
3/14/2022
|
-0.90 / -10.00%
|
9.00
|
9.10
|
8.10
|
8.10
|
8.19
|
8.10
|
4,794,900
|
|
|
3/11/2022
|
+0.40 / +4.65%
|
8.80
|
9.40
|
8.70
|
9.00
|
9.23
|
9.00
|
8,289,900
|
|
|
3/10/2022
|
+0.70 / +8.86%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.59
|
8.60
|
3,549,700
|
|
|
3/9/2022
|
+0.70 / +9.72%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.70
|
7.90
|
4,814,100
|
|
|
3/8/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.32
|
7.20
|
1,455,300
|
|
|
3/7/2022
|
+0.30 / +4.35%
|
6.80
|
7.40
|
6.80
|
7.20
|
7.16
|
7.20
|
1,439,600
|
|
|
3/4/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.96
|
6.90
|
638,200
|
|
|
3/3/2022
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.89
|
7.00
|
865,900
|
|
|
3/2/2022
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.87
|
6.70
|
429,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.90
|
7.00
|
7.13
|
7.00
|
1,278,900
|
|
|
2/28/2022
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.30
|
7.00
|
6.68
|
7.00
|
1,308,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.44
|
6.40
|
265,900
|
|
|
2/24/2022
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.10
|
6.40
|
6.39
|
6.40
|
973,900
|
|
|
2/23/2022
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.68
|
6.70
|
506,800
|
|
|
2/22/2022
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.65
|
6.60
|
621,000
|
|
|
2/21/2022
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.75
|
6.80
|
702,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.50
|
6.70
|
6.60
|
6.70
|
565,600
|
|
|
2/17/2022
|
+0.10 / +1.52%
|
7.20
|
7.20
|
6.50
|
6.70
|
6.63
|
6.70
|
429,000
|
|
|
2/16/2022
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
240,200
|
|
|
2/15/2022
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.31
|
6.50
|
287,300
|
|
|
2/14/2022
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.38
|
6.40
|
571,100
|
|
|
2/11/2022
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
6.60
|
337,900
|
|
|
2/10/2022
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.72
|
6.80
|
317,700
|
|
|
2/9/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.66
|
6.70
|
418,400
|
|
|
2/8/2022
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.58
|
6.70
|
518,400
|
|
|
2/7/2022
|
+0.40 / +6.56%
|
6.10
|
6.70
|
6.10
|
6.50
|
6.49
|
6.50
|
285,900
|
|
|
1/28/2022
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
299,100
|
|
|
1/27/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.98
|
6.00
|
287,900
|
|
|
1/26/2022
|
-0.10 / -1.61%
|
6.50
|
6.50
|
6.00
|
6.10
|
6.08
|
6.10
|
248,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|