|
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 6/28/2021
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
825,700 |
| Split-adjusted Price |
3.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.71
|
3.80
|
825,700
|
|
|
6/25/2021
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
1,195,500
|
|
|
6/24/2021
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.57
|
3.60
|
1,399,700
|
|
|
6/23/2021
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.41
|
3.30
|
362,000
|
|
|
6/22/2021
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.58
|
3.50
|
1,188,400
|
|
|
6/21/2021
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
580,700
|
|
|
6/18/2021
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.49
|
3.60
|
2,368,800
|
|
|
6/17/2021
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
419,710
|
|
|
6/16/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
298,300
|
|
|
6/15/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
291,900
|
|
|
6/14/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
745,000
|
|
|
6/11/2021
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
388,800
|
|
|
6/10/2021
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
555,100
|
|
|
6/9/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
326,300
|
|
|
6/8/2021
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
417,400
|
|
|
6/7/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.34
|
3.40
|
714,000
|
|
|
6/4/2021
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.45
|
3.40
|
830,300
|
|
|
6/3/2021
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.38
|
3.50
|
902,400
|
|
|
6/2/2021
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.26
|
3.20
|
738,100
|
|
|
6/1/2021
|
+0.20 / +6.25%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.36
|
3.40
|
1,888,000
|
|
|
5/31/2021
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.26
|
3.20
|
693,500
|
|
|
5/28/2021
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
1,709,400
|
|
|
5/27/2021
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.46
|
3.50
|
746,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|