|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.60
+0.10/+6.67%
1:17:19 PM
|
|
|
|
Closing price on 6/19/2025
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
197,800 |
| Split-adjusted Price |
1.50 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
197,800
|
|
|
6/18/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
32,500
|
|
|
6/17/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
140,800
|
|
|
6/16/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
84,500
|
|
|
6/13/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
705,100
|
|
|
6/12/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
88,600
|
|
|
6/11/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
104,600
|
|
|
6/10/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
85,500
|
|
|
6/9/2025
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
904,200
|
|
|
6/6/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
495,100
|
|
|
6/5/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
143,500
|
|
|
6/4/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
431,600
|
|
|
6/3/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
194,300
|
|
|
6/2/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
312,000
|
|
|
5/30/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
491,900
|
|
|
5/29/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
1,005,900
|
|
|
5/28/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
85,800
|
|
|
5/27/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
243,900
|
|
|
5/26/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.40
|
1.60
|
1.50
|
1.60
|
1,595,300
|
|
|
5/23/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
149,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:19:59 PM
|
|
|
|
|