|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
-0.10/-6.25%
11:00:02 AM
|
|
|
|
Closing price on 2/25/2025
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
378,900 |
| Split-adjusted Price |
2.10 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
378,900
|
|
|
2/24/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
852,900
|
|
|
2/21/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
577,700
|
|
|
2/20/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
1,194,700
|
|
|
2/19/2025
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.00
|
2.20
|
2.10
|
2.20
|
2,615,500
|
|
|
2/18/2025
|
+0.10 / +4.76%
|
2.20
|
2.40
|
2.10
|
2.20
|
2.30
|
2.20
|
2,513,700
|
|
|
2/17/2025
|
+0.20 / +10.00%
|
2.10
|
2.20
|
1.90
|
2.20
|
2.10
|
2.20
|
1,778,300
|
|
|
2/14/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.00
|
2.10
|
1,404,800
|
|
|
2/13/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,194,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.00
|
2.20
|
2.10
|
2.20
|
1,567,800
|
|
|
2/11/2025
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.20
|
2.30
|
1,506,500
|
|
|
2/10/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
1.80
|
2.10
|
2.00
|
2.10
|
2,024,100
|
|
|
2/7/2025
|
+0.20 / +10.53%
|
1.80
|
2.10
|
1.80
|
2.10
|
2.10
|
2.10
|
2,434,800
|
|
|
2/6/2025
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
4,011,100
|
|
|
2/5/2025
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
835,400
|
|
|
2/4/2025
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.70
|
1.80
|
1.80
|
1.80
|
2,270,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
882,200
|
|
|
1/24/2025
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
3,234,400
|
|
|
1/23/2025
|
+0.20 / +13.33%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.70
|
1.70
|
2,344,900
|
|
|
1/22/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
1,124,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
1,631,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
1.30
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
391,300
|
|
|
1/17/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
344,800
|
|
|
1/16/2025
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
198,300
|
|
|
1/15/2025
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
338,700
|
|
|
1/14/2025
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
82,600
|
|
|
1/13/2025
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
206,500
|
|
|
1/10/2025
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
617,300
|
|
|
1/9/2025
|
+0.10 / +7.14%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
1,766,400
|
|
|
1/8/2025
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
729,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:00:00 AM
|
|
|
|
|