|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.40
-0.10/-6.67%
3:05:01 PM
|
|
|
|
Closing price on 6/19/2023
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.40 |
| Volume |
2,085,900 |
| Split-adjusted Price |
2.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
2,085,900
|
|
|
6/16/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,034,100
|
|
|
6/15/2023
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,084,000
|
|
|
6/14/2023
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.70
|
2.80
|
2.90
|
2.80
|
2,447,800
|
|
|
6/13/2023
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
2,499,200
|
|
|
6/12/2023
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
2,223,800
|
|
|
6/9/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
2,002,900
|
|
|
6/8/2023
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.60
|
2.80
|
2.80
|
2.80
|
3,521,800
|
|
|
6/7/2023
|
+0.30 / +11.11%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.90
|
3.00
|
2,595,900
|
|
|
6/6/2023
|
+0.30 / +12.50%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.70
|
2.70
|
2,511,800
|
|
|
6/5/2023
|
-0.30 / -11.11%
|
2.60
|
2.70
|
2.30
|
2.40
|
2.40
|
2.40
|
2,528,000
|
|
|
6/2/2023
|
-0.10 / -3.70%
|
3.00
|
3.10
|
2.40
|
2.60
|
2.70
|
2.60
|
3,356,000
|
|
|
6/1/2023
|
+0.30 / +12.50%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.70
|
4,093,000
|
|
|
5/31/2023
|
+0.30 / +14.29%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.40
|
2.40
|
1,951,300
|
|
|
5/30/2023
|
+0.20 / +10.53%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.10
|
2.10
|
3,096,500
|
|
|
5/29/2023
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
4,252,000
|
|
|
5/26/2023
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
1,191,000
|
|
|
5/25/2023
|
+0.50 / +38.46%
|
1.40
|
1.80
|
1.30
|
1.80
|
1.60
|
1.80
|
6,199,800
|
|
|
5/15/2023
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.29
|
1.30
|
953,100
|
|
|
5/12/2023
|
-0.10 / -7.69%
|
1.40
|
1.40
|
1.20
|
1.20
|
1.33
|
1.20
|
1,523,100
|
|
|
5/11/2023
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.30
|
1.30
|
635,500
|
|
|
5/10/2023
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.19
|
1.20
|
1,474,200
|
|
|
5/9/2023
|
-0.10 / -8.33%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.13
|
1.10
|
358,600
|
|
|
5/8/2023
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.00
|
1.20
|
1.13
|
1.20
|
461,700
|
|
|
5/5/2023
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.00
|
1.10
|
1.10
|
1.10
|
278,700
|
|
|
5/4/2023
|
-0.10 / -8.33%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.14
|
1.10
|
303,700
|
|
|
4/28/2023
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.15
|
1.20
|
322,100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.00
|
1.10
|
1.10
|
1.10
|
824,900
|
|
|
4/26/2023
|
-0.10 / -8.33%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
306,900
|
|
|
4/25/2023
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.12
|
1.20
|
559,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|