|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
+0.10/+7.14%
3:05:02 PM
|
|
|
|
Closing price on 2/24/2021
|
|
| Open |
1.80 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
254,500 |
| Split-adjusted Price |
1.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
-0.10 / -5.26%
|
1.80
|
2.00
|
1.80
|
1.80
|
1.86
|
1.80
|
254,500
|
|
|
2/23/2021
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
367,500
|
|
|
2/22/2021
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
592,400
|
|
|
2/19/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
394,600
|
|
|
2/18/2021
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
595,400
|
|
|
2/17/2021
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.94
|
2.00
|
548,000
|
|
|
2/9/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.86
|
1.90
|
285,900
|
|
|
2/8/2021
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.84
|
1.80
|
1,040,600
|
|
|
2/5/2021
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.89
|
2.00
|
763,600
|
|
|
2/4/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.97
|
1.90
|
296,300
|
|
|
2/3/2021
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
1,006,400
|
|
|
2/2/2021
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
245,300
|
|
|
2/1/2021
|
-0.20 / -9.52%
|
1.90
|
2.10
|
1.90
|
1.90
|
1.94
|
1.90
|
1,317,500
|
|
|
1/29/2021
|
-0.20 / -8.70%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
1,936,700
|
|
|
1/28/2021
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.36
|
2.30
|
722,900
|
|
|
1/27/2021
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.57
|
2.50
|
3,355,300
|
|
|
1/26/2021
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
4,222,900
|
|
|
1/25/2021
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
182,000
|
|
|
1/22/2021
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
100,900
|
|
|
1/21/2021
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
484,200
|
|
|
1/20/2021
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
1,913,500
|
|
|
1/19/2021
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.66
|
1.70
|
2,237,000
|
|
|
1/18/2021
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
723,700
|
|
|
1/15/2021
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
637,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
766,600
|
|
|
1/13/2021
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
434,200
|
|
|
1/12/2021
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
1,081,800
|
|
|
1/11/2021
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
210,800
|
|
|
1/8/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.53
|
1.50
|
738,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.52
|
1.50
|
1,232,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|