|
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 7/23/2021
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
399,600 |
| Split-adjusted Price |
3.00 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.94
|
3.00
|
399,600
|
|
|
7/22/2021
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
128,100
|
|
|
7/21/2021
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
190,400
|
|
|
7/20/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
151,000
|
|
|
7/19/2021
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.02
|
3.00
|
504,700
|
|
|
7/16/2021
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.12
|
3.10
|
319,100
|
|
|
7/15/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
172,500
|
|
|
7/14/2021
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.02
|
3.00
|
371,700
|
|
|
7/13/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
178,700
|
|
|
7/12/2021
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.07
|
3.00
|
407,600
|
|
|
7/9/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
527,400
|
|
|
7/8/2021
|
+0.10 / +3.13%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.31
|
3.30
|
640,700
|
|
|
7/7/2021
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.28
|
3.20
|
351,800
|
|
|
7/6/2021
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.44
|
3.40
|
197,800
|
|
|
7/5/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
403,100
|
|
|
7/2/2021
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.55
|
3.50
|
388,500
|
|
|
7/1/2021
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
352,300
|
|
|
6/30/2021
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
375,100
|
|
|
6/29/2021
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.78
|
3.80
|
1,109,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|