|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.40
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 10/4/2018
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
39,800 |
| Split-adjusted Price |
1.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
39,800
|
|
|
10/3/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
37,900
|
|
|
10/2/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.55
|
1.50
|
64,200
|
|
|
10/1/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
155,000
|
|
|
9/28/2018
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
20,500
|
|
|
9/27/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
57,200
|
|
|
9/26/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
327,100
|
|
|
9/25/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.59
|
1.50
|
376,200
|
|
|
9/24/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
53,600
|
|
|
9/21/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
64,000
|
|
|
9/20/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
72,800
|
|
|
9/19/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
83,000
|
|
|
9/18/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
86,700
|
|
|
9/17/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.54
|
1.60
|
327,900
|
|
|
9/14/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
121,400
|
|
|
9/13/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
300,000
|
|
|
9/12/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
183,700
|
|
|
9/11/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
539,700
|
|
|
9/10/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
289,800
|
|
|
9/7/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.52
|
1.50
|
86,400
|
|
|
9/6/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
79,300
|
|
|
9/5/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
194,500
|
|
|
9/4/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
169,900
|
|
|
8/31/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
59,800
|
|
|
8/30/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
8,400
|
|
|
8/29/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
99,400
|
|
|
8/28/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
51,800
|
|
|
8/27/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
147,100
|
|
|
8/24/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
52,900
|
|
|
8/23/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
63,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|