|
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 7/14/2015
|
|
| Open |
25.50 |
| High |
26.30 |
| Low |
25.40 |
| Volume |
1,173,300 |
| Split-adjusted Price |
24.57 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
+0.50 / +1.96%
|
25.50
|
26.30
|
25.40
|
26.00
|
26.01
|
24.57
|
1,173,300
|
|
|
7/13/2015
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.20
|
25.50
|
25.39
|
24.10
|
676,000
|
|
|
7/10/2015
|
+0.40 / +1.60%
|
25.00
|
25.90
|
24.90
|
25.40
|
25.48
|
24.00
|
657,400
|
|
|
7/9/2015
|
-0.10 / -0.40%
|
25.10
|
25.70
|
24.90
|
25.00
|
25.29
|
23.62
|
843,600
|
|
|
7/8/2015
|
0.00 / 0.00%
|
25.10
|
26.00
|
24.90
|
25.10
|
25.45
|
23.72
|
786,900
|
|
|
7/7/2015
|
0.00 / 0.00%
|
25.10
|
25.40
|
24.90
|
25.10
|
25.11
|
23.72
|
647,700
|
|
|
7/6/2015
|
+0.10 / +0.40%
|
25.00
|
25.50
|
24.90
|
25.10
|
25.09
|
23.72
|
872,800
|
|
|
7/3/2015
|
-0.30 / -1.19%
|
25.30
|
25.30
|
24.90
|
25.00
|
25.04
|
23.62
|
686,500
|
|
|
7/2/2015
|
-0.20 / -0.78%
|
25.50
|
25.70
|
24.90
|
25.30
|
25.30
|
23.91
|
1,674,600
|
|
|
7/1/2015
|
-1.00 / -3.77%
|
26.50
|
27.00
|
25.00
|
25.50
|
25.67
|
24.10
|
1,236,600
|
|
|
6/30/2015
|
+2.10 / +8.61%
|
24.40
|
26.80
|
23.80
|
26.50
|
25.84
|
25.04
|
2,458,500
|
|
|
6/29/2015
|
+2.20 / +9.91%
|
22.70
|
24.40
|
22.40
|
24.40
|
23.59
|
23.06
|
1,947,500
|
|
|
6/26/2015
|
+2.00 / +9.90%
|
20.20
|
22.20
|
20.10
|
22.20
|
20.20
|
20.98
|
2,451,400
|
|
|
6/25/2015
|
+0.60 / +3.06%
|
19.60
|
20.70
|
19.50
|
20.20
|
20.14
|
19.09
|
1,471,300
|
|
|
6/24/2015
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.50
|
19.60
|
19.65
|
18.52
|
626,900
|
|
|
6/23/2015
|
+0.20 / +1.03%
|
19.50
|
20.10
|
19.50
|
19.70
|
19.77
|
18.62
|
1,038,600
|
|
|
6/22/2015
|
-1.20 / -5.80%
|
20.70
|
20.90
|
19.30
|
19.50
|
19.74
|
18.43
|
1,731,800
|
|
|
6/19/2015
|
-0.60 / -2.82%
|
21.40
|
22.40
|
20.50
|
20.70
|
21.45
|
19.56
|
1,124,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|