|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.40
+0.10/+7.69%
3:05:02 PM
|
|
|
|
Closing price on 4/8/2024
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
140,700 |
| Split-adjusted Price |
2.20 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
140,700
|
|
|
4/5/2024
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
1,106,800
|
|
|
4/4/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
125,700
|
|
|
4/3/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
357,600
|
|
|
4/2/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
181,300
|
|
|
4/1/2024
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
271,800
|
|
|
3/29/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
354,900
|
|
|
3/28/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
390,600
|
|
|
3/27/2024
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.10
|
2.30
|
2.30
|
2.30
|
487,300
|
|
|
3/26/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
222,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
83,700
|
|
|
3/22/2024
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
529,300
|
|
|
3/21/2024
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
604,000
|
|
|
3/20/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
433,400
|
|
|
3/19/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.30
|
2.30
|
506,300
|
|
|
3/18/2024
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
632,300
|
|
|
3/15/2024
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
396,800
|
|
|
3/14/2024
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
753,200
|
|
|
3/13/2024
|
+0.30 / +14.29%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
2,649,600
|
|
|
3/12/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
67,800
|
|
|
3/11/2024
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
277,800
|
|
|
3/8/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
226,500
|
|
|
3/7/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
232,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
270,200
|
|
|
3/5/2024
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
291,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
479,300
|
|
|
3/1/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
109,500
|
|
|
2/29/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
110,500
|
|
|
2/28/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
184,200
|
|
|
2/27/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
224,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|