|
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 7/12/2022
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
356,900 |
| Split-adjusted Price |
3.20 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
356,900
|
|
|
7/11/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.14
|
3.10
|
342,900
|
|
|
7/8/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
326,900
|
|
|
7/7/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.06
|
3.10
|
207,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
332,800
|
|
|
7/5/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
364,800
|
|
|
7/4/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.21
|
3.20
|
310,900
|
|
|
7/1/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.20
|
3.05
|
3.20
|
390,000
|
|
|
6/30/2022
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.26
|
3.20
|
183,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
328,000
|
|
|
6/28/2022
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
463,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
201,600
|
|
|
6/24/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.16
|
3.10
|
279,100
|
|
|
6/23/2022
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
283,100
|
|
|
6/22/2022
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
558,000
|
|
|
6/21/2022
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.78
|
2.70
|
280,500
|
|
|
6/20/2022
|
-0.30 / -9.68%
|
2.90
|
3.20
|
2.80
|
2.80
|
2.90
|
2.80
|
566,900
|
|
|
6/17/2022
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.12
|
3.10
|
851,200
|
|
|
6/16/2022
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.48
|
3.40
|
340,300
|
|
|
6/15/2022
|
-0.30 / -7.89%
|
3.80
|
3.90
|
3.50
|
3.50
|
3.58
|
3.50
|
845,800
|
|
|
6/14/2022
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.75
|
3.80
|
357,600
|
|
|
6/13/2022
|
-0.30 / -7.50%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.80
|
3.70
|
628,800
|
|
|
6/10/2022
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
259,800
|
|
|
6/9/2022
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
489,800
|
|
|
6/8/2022
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.03
|
4.00
|
324,200
|
|
|
6/7/2022
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.91
|
4.00
|
378,900
|
|
|
6/6/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.01
|
4.10
|
367,400
|
|
|
6/3/2022
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.07
|
4.10
|
484,800
|
|
|
6/2/2022
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.16
|
4.20
|
271,900
|
|
|
6/1/2022
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.24
|
4.20
|
272,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|