|
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 4/8/2021
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
3.80 |
| Volume |
1,314,100 |
| Split-adjusted Price |
4.00 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.80
|
4.00
|
3.99
|
4.00
|
1,314,100
|
|
|
4/7/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.96
|
4.00
|
1,362,600
|
|
|
4/6/2021
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.99
|
4.00
|
2,061,800
|
|
|
4/5/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.76
|
3.90
|
1,654,900
|
|
|
4/2/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.44
|
3.60
|
879,200
|
|
|
4/1/2021
|
+0.10 / +2.94%
|
3.20
|
3.60
|
3.10
|
3.50
|
3.43
|
3.50
|
1,195,100
|
|
|
3/31/2021
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.46
|
3.40
|
1,909,600
|
|
|
3/30/2021
|
+0.10 / +2.78%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.75
|
3.70
|
2,063,600
|
|
|
3/29/2021
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
1,041,000
|
|
|
3/26/2021
|
+0.30 / +10.00%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.17
|
3.30
|
2,474,500
|
|
|
3/25/2021
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.98
|
3.00
|
1,239,200
|
|
|
3/24/2021
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
2.99
|
3.10
|
932,000
|
|
|
3/23/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.85
|
2.90
|
1,054,200
|
|
|
3/22/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.71
|
2.70
|
619,700
|
|
|
3/19/2021
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
470,100
|
|
|
3/18/2021
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.85
|
2.80
|
229,200
|
|
|
3/17/2021
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
901,300
|
|
|
3/16/2021
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.73
|
2.80
|
1,147,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.71
|
2.80
|
723,300
|
|
|
3/12/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.84
|
2.80
|
1,248,500
|
|
|
3/11/2021
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.40
|
2.80
|
2.66
|
2.80
|
790,900
|
|
|
3/10/2021
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
1,785,100
|
|
|
3/9/2021
|
-0.20 / -6.67%
|
3.20
|
3.30
|
2.70
|
2.80
|
2.96
|
2.80
|
2,349,000
|
|
|
3/8/2021
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,734,800
|
|
|
3/5/2021
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
2,008,500
|
|
|
3/4/2021
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.59
|
2.60
|
2,668,000
|
|
|
3/3/2021
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
761,200
|
|
|
3/2/2021
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
1,069,200
|
|
|
3/1/2021
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
797,300
|
|
|
2/26/2021
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
175,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|