|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.60
0.00/0.00%
2:45:00 PM
|
|
|
|
Closing price on 5/22/2025
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
111,400 |
| Split-adjusted Price |
1.70 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.50
|
1.70
|
111,400
|
|
|
5/21/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.50
|
1.70
|
81,800
|
|
|
5/20/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.50
|
1.70
|
223,800
|
|
|
5/19/2025
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.50
|
1.60
|
261,600
|
|
|
5/16/2025
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.50
|
1.50
|
357,300
|
|
|
5/15/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.50
|
1.70
|
307,300
|
|
|
5/14/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.50
|
1.70
|
475,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.50
|
1.60
|
194,100
|
|
|
5/12/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.50
|
1.60
|
313,600
|
|
|
5/9/2025
|
+0.10 / +6.67%
|
1.50
|
1.70
|
1.40
|
1.60
|
1.50
|
1.60
|
1,303,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
229,400
|
|
|
5/7/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
201,200
|
|
|
5/6/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
435,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
119,800
|
|
|
4/29/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
270,400
|
|
|
4/28/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
260,600
|
|
|
4/25/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
389,400
|
|
|
4/24/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
243,900
|
|
|
4/23/2025
|
+0.10 / +7.14%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
727,300
|
|
|
4/22/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
860,400
|
|
|
4/21/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
231,800
|
|
|
4/18/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
456,100
|
|
|
4/17/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
313,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
529,100
|
|
|
4/15/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
472,100
|
|
|
4/14/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
267,900
|
|
|
4/11/2025
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.60
|
1.60
|
1,085,100
|
|
|
4/10/2025
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
131,800
|
|
|
4/9/2025
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.20
|
1.30
|
1.30
|
1.30
|
1,001,200
|
|
|
4/8/2025
|
-0.10 / -6.67%
|
1.60
|
1.60
|
1.30
|
1.40
|
1.40
|
1.40
|
1,294,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|