|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
-0.10/-6.25%
10:55:02 AM
|
|
|
|
Closing price on 3/19/2025
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
647,300 |
| Split-adjusted Price |
1.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
647,300
|
|
|
3/18/2025
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
475,800
|
|
|
3/17/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
129,200
|
|
|
3/14/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
521,300
|
|
|
3/13/2025
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
695,900
|
|
|
3/12/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
368,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
280,500
|
|
|
3/10/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
999,100
|
|
|
3/7/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
249,800
|
|
|
3/6/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
413,600
|
|
|
3/5/2025
|
0.00 / 0.00%
|
1.80
|
2.10
|
1.80
|
2.00
|
2.00
|
2.00
|
1,025,400
|
|
|
3/4/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
693,000
|
|
|
3/3/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
589,600
|
|
|
2/28/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
1,071,800
|
|
|
2/27/2025
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
1,567,100
|
|
|
2/26/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
383,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|