|
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 7/6/2023
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.40 |
| Volume |
856,100 |
| Split-adjusted Price |
2.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
856,100
|
|
|
7/5/2023
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,408,300
|
|
|
7/4/2023
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
621,000
|
|
|
7/3/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
365,700
|
|
|
6/30/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
881,200
|
|
|
6/29/2023
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,160,200
|
|
|
6/28/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
463,500
|
|
|
6/27/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
1,034,100
|
|
|
6/26/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
1,355,400
|
|
|
6/23/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
2,103,400
|
|
|
6/22/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,157,400
|
|
|
6/21/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
782,500
|
|
|
6/20/2023
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
714,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|