|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.30
-0.20/-13.33%
3:05:02 PM
|
|
|
|
Closing price on 5/24/2024
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.20 |
| Volume |
3,130,000 |
| Split-adjusted Price |
2.20 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-0.30 / -12.00%
|
2.50
|
2.50
|
2.20
|
2.20
|
2.20
|
2.20
|
3,130,000
|
|
|
5/23/2024
|
+0.10 / +4.17%
|
2.40
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
1,823,600
|
|
|
5/22/2024
|
+0.30 / +14.29%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.40
|
2.40
|
3,470,700
|
|
|
5/21/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
354,600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
29,900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
557,400
|
|
|
5/16/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
429,200
|
|
|
5/15/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
151,100
|
|
|
5/14/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
232,700
|
|
|
5/13/2024
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
388,100
|
|
|
5/10/2024
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
166,300
|
|
|
5/9/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
191,200
|
|
|
5/8/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
282,800
|
|
|
5/7/2024
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
295,500
|
|
|
5/6/2024
|
+0.20 / +10.53%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
369,600
|
|
|
5/3/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
82,200
|
|
|
5/2/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
21,400
|
|
|
4/26/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
46,700
|
|
|
4/25/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
45,800
|
|
|
4/24/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
51,100
|
|
|
4/23/2024
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
73,200
|
|
|
4/22/2024
|
+0.20 / +10.53%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
316,500
|
|
|
4/19/2024
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
539,700
|
|
|
4/17/2024
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
201,000
|
|
|
4/16/2024
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
581,600
|
|
|
4/15/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
549,600
|
|
|
4/12/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
362,300
|
|
|
4/11/2024
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
96,600
|
|
|
4/10/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
243,500
|
|
|
4/9/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
103,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|