|
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 5/26/2021
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
1,602,700 |
| Split-adjusted Price |
3.20 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.25
|
3.20
|
1,602,700
|
|
|
5/25/2021
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.45
|
3.50
|
1,758,100
|
|
|
5/24/2021
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
271,200
|
|
|
5/21/2021
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.66
|
3.60
|
532,100
|
|
|
5/20/2021
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.84
|
3.80
|
279,900
|
|
|
5/19/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.95
|
4.00
|
364,500
|
|
|
5/18/2021
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.50
|
4.00
|
3.90
|
4.00
|
1,728,800
|
|
|
5/17/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
244,900
|
|
|
5/14/2021
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.79
|
3.70
|
468,000
|
|
|
5/13/2021
|
+0.20 / +5.26%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
1,579,300
|
|
|
5/12/2021
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.69
|
3.80
|
1,476,200
|
|
|
5/11/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
576,100
|
|
|
5/10/2021
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.36
|
3.50
|
880,100
|
|
|
5/7/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
881,300
|
|
|
5/6/2021
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.56
|
3.40
|
567,600
|
|
|
5/5/2021
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.46
|
3.60
|
897,500
|
|
|
5/4/2021
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.27
|
3.30
|
876,800
|
|
|
4/29/2021
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
557,100
|
|
|
4/28/2021
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.53
|
3.60
|
707,500
|
|
|
4/27/2021
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.00
|
3.40
|
3.22
|
3.40
|
1,169,500
|
|
|
4/26/2021
|
-0.30 / -8.82%
|
3.40
|
3.60
|
3.10
|
3.10
|
3.21
|
3.10
|
1,086,500
|
|
|
4/23/2021
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.47
|
3.40
|
1,768,500
|
|
|
4/22/2021
|
-0.40 / -9.76%
|
4.20
|
4.20
|
3.70
|
3.70
|
3.84
|
3.70
|
817,800
|
|
|
4/20/2021
|
+0.20 / +5.13%
|
3.60
|
4.20
|
3.60
|
4.10
|
3.87
|
4.10
|
930,800
|
|
|
4/19/2021
|
-0.40 / -9.30%
|
4.30
|
4.30
|
3.90
|
3.90
|
3.95
|
3.90
|
1,962,900
|
|
|
4/16/2021
|
-0.40 / -8.51%
|
4.70
|
4.80
|
4.30
|
4.30
|
4.42
|
4.30
|
2,057,700
|
|
|
4/15/2021
|
-0.30 / -6.00%
|
5.00
|
5.10
|
4.70
|
4.70
|
4.87
|
4.70
|
1,429,400
|
|
|
4/14/2021
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.30
|
5.00
|
4.51
|
5.00
|
2,484,200
|
|
|
4/13/2021
|
-0.20 / -4.17%
|
4.80
|
5.10
|
4.40
|
4.60
|
4.69
|
4.60
|
3,243,300
|
|
|
4/12/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.78
|
4.80
|
2,014,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|