|
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 6/18/2015
|
|
| Open |
19.40 |
| High |
21.30 |
| Low |
19.10 |
| Volume |
2,246,000 |
| Split-adjusted Price |
20.13 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2015
|
+1.90 / +9.79%
|
19.40
|
21.30
|
19.10
|
21.30
|
20.84
|
20.13
|
2,246,000
|
|
|
6/17/2015
|
+1.70 / +9.60%
|
17.70
|
19.40
|
17.40
|
19.40
|
18.86
|
18.33
|
2,205,000
|
|
|
6/16/2015
|
+0.40 / +2.31%
|
17.30
|
18.00
|
17.00
|
17.70
|
17.56
|
16.73
|
946,300
|
|
|
6/15/2015
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.30
|
17.36
|
16.35
|
545,500
|
|
|
6/12/2015
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.90
|
17.30
|
17.23
|
16.35
|
525,500
|
|
|
6/11/2015
|
+0.20 / +1.17%
|
17.00
|
17.70
|
17.00
|
17.30
|
17.23
|
16.35
|
596,500
|
|
|
6/10/2015
|
-0.10 / -0.58%
|
17.20
|
17.60
|
17.00
|
17.10
|
17.22
|
16.16
|
489,500
|
|
|
6/9/2015
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.23
|
16.25
|
481,400
|
|
|
6/8/2015
|
+0.20 / +1.17%
|
17.10
|
17.70
|
16.90
|
17.30
|
17.34
|
16.35
|
620,800
|
|
|
6/5/2015
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.11
|
16.16
|
573,900
|
|
|
6/4/2015
|
+0.30 / +1.80%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.95
|
16.06
|
483,000
|
|
|
6/3/2015
|
-0.30 / -1.76%
|
16.90
|
17.10
|
16.50
|
16.70
|
16.83
|
15.78
|
400,500
|
|
|
6/2/2015
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.10
|
16.06
|
392,300
|
|
|
6/1/2015
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.21
|
16.16
|
545,700
|
|
|
5/29/2015
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.30
|
17.00
|
16.89
|
16.06
|
811,500
|
|
|
5/28/2015
|
-0.30 / -1.72%
|
17.30
|
17.50
|
16.90
|
17.10
|
17.23
|
16.16
|
361,500
|
|
|
5/27/2015
|
-0.60 / -3.33%
|
18.00
|
18.40
|
17.00
|
17.40
|
17.64
|
16.44
|
407,900
|
|
|
5/26/2015
|
+0.90 / +5.26%
|
17.10
|
18.00
|
17.00
|
18.00
|
17.53
|
17.01
|
837,900
|
|
|
5/25/2015
|
-0.10 / -0.58%
|
17.10
|
17.50
|
16.90
|
17.10
|
17.22
|
16.16
|
429,900
|
|
|
5/22/2015
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.60
|
17.20
|
16.99
|
16.25
|
319,900
|
|
|
5/21/2015
|
+0.30 / +1.83%
|
16.50
|
16.80
|
16.00
|
16.70
|
16.65
|
15.78
|
274,100
|
|
|
5/20/2015
|
-1.40 / -7.87%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.64
|
15.50
|
122,000
|
|
|
5/19/2015
|
+1.60 / +9.88%
|
16.20
|
17.80
|
15.60
|
17.80
|
17.41
|
16.82
|
1,212,400
|
|
|
5/18/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.20
|
15.91
|
15.31
|
125,300
|
|
|
5/15/2015
|
-0.50 / -2.99%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.34
|
15.31
|
210,700
|
|
|
5/14/2015
|
+0.30 / +1.83%
|
16.40
|
16.90
|
16.00
|
16.70
|
16.60
|
15.78
|
290,900
|
|
|
5/13/2015
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.15
|
15.50
|
318,200
|
|
|
5/12/2015
|
-0.30 / -1.83%
|
16.20
|
16.40
|
15.50
|
16.10
|
16.16
|
15.21
|
376,000
|
|
|
5/11/2015
|
-1.50 / -8.38%
|
17.80
|
17.80
|
16.20
|
16.40
|
16.31
|
15.50
|
968,400
|
|
|
5/8/2015
|
-1.30 / -6.77%
|
19.20
|
19.30
|
17.30
|
17.90
|
17.96
|
16.91
|
899,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|