|
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 9/7/2021
|
|
| Open |
5.10 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
4,227,100 |
| Split-adjusted Price |
5.20 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
+0.40 / +8.33%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.16
|
5.20
|
4,227,100
|
|
|
9/6/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.30
|
4.80
|
4.60
|
4.80
|
3,265,800
|
|
|
9/1/2021
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
961,400
|
|
|
8/31/2021
|
+0.30 / +8.11%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
581,100
|
|
|
8/30/2021
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.58
|
3.70
|
1,724,100
|
|
|
8/27/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.37
|
3.40
|
709,100
|
|
|
8/26/2021
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
728,100
|
|
|
8/25/2021
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.45
|
3.50
|
968,600
|
|
|
8/24/2021
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.39
|
3.40
|
2,705,600
|
|
|
8/23/2021
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
596,900
|
|
|
8/20/2021
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
282,300
|
|
|
8/19/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
406,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|