|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.40
-0.10/-6.67%
11:28:32 AM
|
|
|
|
Closing price on 7/25/2025
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
939,300 |
| Split-adjusted Price |
1.70 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
939,300
|
|
|
7/24/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
800,700
|
|
|
7/23/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
751,200
|
|
|
7/22/2025
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.70
|
2.00
|
1.90
|
2.00
|
890,200
|
|
|
7/21/2025
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.70
|
1.90
|
2.00
|
1.90
|
2,410,000
|
|
|
7/18/2025
|
-0.20 / -9.09%
|
2.20
|
2.30
|
1.90
|
2.00
|
2.00
|
2.00
|
2,592,000
|
|
|
7/17/2025
|
+0.20 / +10.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
3,288,600
|
|
|
7/16/2025
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
1,448,100
|
|
|
7/15/2025
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.60
|
1.90
|
1.80
|
1.90
|
3,219,800
|
|
|
7/14/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
246,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
625,000
|
|
|
7/10/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
880,000
|
|
|
7/9/2025
|
+0.10 / +6.25%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
2,307,600
|
|
|
7/8/2025
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
1,184,000
|
|
|
7/7/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
169,600
|
|
|
7/4/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
553,200
|
|
|
7/3/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
371,000
|
|
|
7/2/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
258,200
|
|
|
7/1/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
237,500
|
|
|
6/30/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
166,800
|
|
|
6/27/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
138,900
|
|
|
6/26/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
348,000
|
|
|
6/25/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
194,000
|
|
|
6/24/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
93,300
|
|
|
6/23/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
517,200
|
|
|
6/20/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
85,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|