|
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 5/30/2018
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.60 |
| Volume |
227,700 |
| Split-adjusted Price |
1.70 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
227,700
|
|
|
5/29/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
202,500
|
|
|
5/28/2018
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.72
|
1.70
|
292,600
|
|
|
5/25/2018
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
387,000
|
|
|
5/24/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
94,900
|
|
|
5/23/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
94,500
|
|
|
5/22/2018
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
458,700
|
|
|
5/21/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.01
|
2.00
|
127,900
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
263,100
|
|
|
5/17/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
210,600
|
|
|
5/16/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
255,500
|
|
|
5/15/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
183,600
|
|
|
5/14/2018
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
29,600
|
|
|
5/11/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
275,700
|
|
|
5/10/2018
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.07
|
2.10
|
205,200
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
241,800
|
|
|
5/8/2018
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.05
|
2.10
|
494,600
|
|
|
5/7/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
148,100
|
|
|
5/4/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
140,800
|
|
|
5/3/2018
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.02
|
2.00
|
1,056,900
|
|
|
5/2/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.17
|
2.20
|
151,700
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
304,600
|
|
|
4/26/2018
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.24
|
2.20
|
963,000
|
|
|
4/24/2018
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
370,200
|
|
|
4/23/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
248,500
|
|
|
4/20/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
255,500
|
|
|
4/19/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
274,800
|
|
|
4/18/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
198,200
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
277,200
|
|
|
4/16/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
832,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|