|
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 8/13/2018
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
53,300 |
| Split-adjusted Price |
1.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.54
|
1.60
|
53,300
|
|
|
8/10/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
183,000
|
|
|
8/9/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
100,300
|
|
|
8/8/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
11,900
|
|
|
8/7/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
45,000
|
|
|
8/6/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
57,300
|
|
|
8/3/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
310,400
|
|
|
8/2/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
255,700
|
|
|
8/1/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
213,600
|
|
|
7/31/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
177,900
|
|
|
7/30/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
237,100
|
|
|
7/27/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
37,900
|
|
|
7/26/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
209,900
|
|
|
7/25/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
236,600
|
|
|
7/24/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
203,300
|
|
|
7/23/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
427,000
|
|
|
7/20/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
179,100
|
|
|
7/19/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
339,500
|
|
|
7/18/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
233,800
|
|
|
7/17/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.54
|
1.60
|
123,900
|
|
|
7/16/2018
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.49
|
1.50
|
222,700
|
|
|
7/13/2018
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.43
|
1.40
|
226,300
|
|
|
7/12/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
41,800
|
|
|
7/11/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
181,600
|
|
|
7/10/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
121,500
|
|
|
7/9/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
146,900
|
|
|
7/6/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
347,700
|
|
|
7/5/2018
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.52
|
1.50
|
290,200
|
|
|
7/4/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
275,300
|
|
|
7/3/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
271,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|