|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.40
+0.10/+7.69%
3:05:01 PM
|
|
|
|
Closing price on 9/18/2024
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
1,182,100 |
| Split-adjusted Price |
1.70 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
1,182,100
|
|
|
9/17/2024
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
371,300
|
|
|
9/16/2024
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
328,700
|
|
|
9/13/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
283,100
|
|
|
9/12/2024
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
109,600
|
|
|
9/11/2024
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
386,200
|
|
|
9/10/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
368,500
|
|
|
9/9/2024
|
-0.20 / -12.50%
|
1.60
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
427,400
|
|
|
9/6/2024
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
23,500
|
|
|
9/5/2024
|
+0.10 / +6.67%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
965,300
|
|
|
9/4/2024
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
54,100
|
|
|
8/30/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
56,800
|
|
|
8/29/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
251,400
|
|
|
8/28/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
334,200
|
|
|
8/27/2024
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
63,000
|
|
|
8/26/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
55,000
|
|
|
8/23/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
159,100
|
|
|
8/22/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
122,100
|
|
|
8/21/2024
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
452,200
|
|
|
8/20/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
129,000
|
|
|
8/19/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
433,000
|
|
|
8/16/2024
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
212,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
372,100
|
|
|
8/14/2024
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
907,400
|
|
|
8/13/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
48,500
|
|
|
8/12/2024
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
12,600
|
|
|
8/9/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
497,500
|
|
|
8/8/2024
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
163,500
|
|
|
8/7/2024
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
51,900
|
|
|
8/6/2024
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
188,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|