Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2021	+2.80 / +6.71%	42.80	44.60	42.50	44.50	43.34	41.30	1,814,600
2/9/2021	+0.90 / +2.21%	41.50	42.00	41.30	41.70	41.62	38.70	847,400
2/8/2021	+0.80 / +2.00%	42.50	42.50	40.25	40.80	41.87	37.86	975,800
2/5/2021	0.00 / 0.00%	40.20	40.50	39.60	40.00	40.11	37.12	506,000
2/4/2021	0.00 / 0.00%	40.90	41.00	39.80	40.00	40.28	37.12	660,400
2/3/2021	+0.85 / +2.17%	39.50	40.00	38.65	40.00	39.37	37.12	1,126,900
2/2/2021	+0.65 / +1.69%	38.50	40.00	37.15	39.15	38.52	36.33	1,773,100
2/1/2021	-0.70 / -1.79%	39.20	39.20	36.70	38.50	37.93	35.73	1,283,600
1/29/2021	+0.40 / +1.03%	36.50	40.00	36.50	39.20	38.23	36.38	777,700
1/28/2021	-2.90 / -6.95%	39.00	41.00	38.80	38.80	38.80	36.01	939,100
1/27/2021	-0.70 / -1.65%	42.40	42.40	39.50	41.70	41.54	38.70	914,100
1/26/2021	-1.00 / -2.30%	40.50	43.20	40.50	42.40	42.29	39.35	1,108,300
1/25/2021	+0.40 / +0.93%	43.40	44.10	43.00	43.40	43.43	40.28	1,265,100
1/22/2021	+1.40 / +3.37%	41.60	44.00	41.60	43.00	42.99	39.91	1,381,800
1/21/2021	+2.70 / +6.94%	39.00	41.60	39.00	41.60	41.17	38.61	3,487,100
1/20/2021	-0.10 / -0.26%	39.10	39.20	37.50	38.90	38.67	36.10	1,034,600
1/19/2021	-0.30 / -0.76%	39.30	39.30	37.10	39.00	38.96	36.19	566,000
1/18/2021	0.00 / 0.00%	39.30	39.35	39.00	39.30	39.19	36.47	1,007,000
1/15/2021	0.00 / 0.00%	39.30	39.40	39.00	39.30	39.22	36.47	913,000
1/14/2021	0.00 / 0.00%	39.30	39.45	39.00	39.30	39.23	36.47	1,145,800
1/13/2021	0.00 / 0.00%	38.80	39.45	38.50	39.30	39.21	36.47	1,021,700
1/12/2021	-0.20 / -0.51%	39.50	39.85	39.00	39.30	39.45	36.47	1,115,200
1/11/2021	0.00 / 0.00%	39.90	39.90	39.00	39.50	39.50	36.66	1,408,400
1/8/2021	+0.45 / +1.15%	39.05	39.90	38.95	39.50	39.51	36.66	1,633,300
1/7/2021	+1.95 / +5.26%	37.60	39.50	37.30	39.05	38.21	36.24	1,237,900
1/6/2021	+0.05 / +0.13%	37.10	37.35	37.00	37.10	37.09	34.43	526,600
1/5/2021	0.00 / 0.00%	37.30	37.40	36.95	37.05	37.15	34.38	468,600
1/4/2021	+0.05 / +0.14%	37.00	37.35	36.90	37.05	37.03	34.38	488,200
12/31/2020	0.00 / 0.00%	37.00	37.20	36.70	37.00	36.98	34.34	461,070
12/30/2020	0.00 / 0.00%	37.25	37.50	36.75	37.00	37.19	34.34	426,800

<<Previous 30 days Next 30 days>>

KDC News

01/11	KDC: Thông báo về việc giao dịch cổ phiếu thay đổi đăng ký niêm yết
31/10	KDC: Notification Insider Transaction
08/10	KDC: Relocation of Head office and change of company seal
07/10	KDC: Record date for 2023 cash dividend payment
03/10	KDC: Change in the 28th Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AFX	39,500	7.00	-2.78%
AGM	40,600	3.35	-0.30%
AGX	0	76.00	0.00%
AIG	11,700	49.80	-0.20%
ANT	11,800	19.40	0.00%
APF	16,900	52.60	-0.38%
ATA	118,900	0.60	20.00%
ATS	200	12.50	-0.79%
BBC	2,400	52.00	4.00%