|
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 8/18/2021
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
426,400 |
| Split-adjusted Price |
3.00 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
426,400
|
|
|
8/17/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
197,300
|
|
|
8/16/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
201,600
|
|
|
8/13/2021
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.90
|
3.00
|
2.99
|
3.00
|
1,042,200
|
|
|
8/12/2021
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
360,500
|
|
|
8/11/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
500,200
|
|
|
8/10/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
309,500
|
|
|
8/9/2021
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.06
|
3.00
|
99,000
|
|
|
8/6/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.18
|
3.10
|
165,100
|
|
|
8/5/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.06
|
3.10
|
649,900
|
|
|
8/4/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.87
|
2.90
|
253,800
|
|
|
8/3/2021
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
279,700
|
|
|
8/2/2021
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
110,300
|
|
|
7/30/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
266,600
|
|
|
7/29/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
57,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
53,700
|
|
|
7/27/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
315,600
|
|
|
7/26/2021
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
64,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|