Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2023	+0.20 / +0.33%	60.10	60.20	58.80	60.00	59.40	57.39	849,300
2/3/2023	-0.30 / -0.50%	60.00	60.60	58.80	59.80	59.47	57.20	799,800
2/2/2023	-1.20 / -1.96%	61.10	61.10	58.90	60.10	60.10	57.49	881,900
2/1/2023	-0.50 / -0.81%	61.80	61.80	60.00	61.30	60.83	58.64	2,534,200
1/31/2023	-0.20 / -0.32%	61.80	62.00	60.50	61.80	60.99	59.12	979,000
1/30/2023	-0.50 / -0.80%	62.70	62.70	61.30	62.00	62.00	59.31	2,702,100
1/27/2023	-0.30 / -0.48%	62.80	63.00	61.50	62.50	62.35	59.79	897,900
1/19/2023	+0.70 / +1.13%	62.20	62.80	61.80	62.80	61.97	60.07	827,400
1/18/2023	+0.20 / +0.32%	62.00	62.10	61.60	62.10	61.82	59.40	867,600
1/17/2023	+0.90 / +1.48%	62.00	62.00	60.80	61.90	61.27	59.21	1,030,100
1/16/2023	-1.00 / -1.61%	62.30	62.30	60.50	61.00	61.17	58.35	1,797,700
1/13/2023	0.00 / 0.00%	62.30	62.30	61.70	62.00	61.90	59.31	753,000
1/12/2023	0.00 / 0.00%	63.50	63.50	61.30	62.00	61.97	59.31	1,597,600
1/11/2023	0.00 / 0.00%	62.50	63.00	61.30	62.00	61.72	59.31	1,345,800
1/10/2023	-2.00 / -3.13%	64.00	64.00	61.70	62.00	62.41	59.31	1,018,000
1/9/2023	-0.50 / -0.78%	64.90	64.90	64.00	64.00	64.44	61.22	1,403,700
1/6/2023	0.00 / 0.00%	64.00	64.90	63.70	64.50	64.18	61.70	838,700
1/5/2023	-0.50 / -0.77%	65.00	65.00	64.50	64.50	64.85	61.70	2,723,600
1/4/2023	0.00 / 0.00%	64.90	65.50	64.70	65.00	64.90	62.18	2,328,500
1/3/2023	0.00 / 0.00%	65.50	65.50	64.10	65.00	64.91	62.18	1,092,200
12/30/2022	0.00 / 0.00%	65.00	66.50	64.60	65.00	65.16	62.18	1,882,700
12/29/2022	0.00 / 0.00%	66.30	66.80	64.80	65.00	65.13	62.18	1,616,300
12/28/2022	+2.50 / +4.00%	62.70	65.00	62.20	65.00	62.41	62.18	2,058,800
12/27/2022	+0.20 / +0.32%	62.50	62.60	61.70	62.50	62.13	59.79	1,712,700
12/26/2022	-0.20 / -0.32%	62.70	62.70	61.90	62.30	62.32	59.59	1,163,800
12/23/2022	+0.20 / +0.32%	62.30	62.50	61.60	62.50	62.11	59.79	4,157,600
12/22/2022	+0.30 / +0.48%	62.60	62.70	61.10	62.30	61.64	59.59	2,516,000
12/21/2022	0.00 / 0.00%	62.80	62.90	61.00	62.00	62.00	59.31	1,696,000
12/20/2022	+0.20 / +0.32%	61.70	62.00	60.70	62.00	61.25	59.31	2,350,000
12/19/2022	-0.20 / -0.32%	62.80	62.80	61.10	61.80	61.64	59.12	1,744,700

<<Previous 30 days Next 30 days>>

KDC News

12/03	KDC: Notification Insider Transaction
04/02	KDC: EGM resolution
04/02	KDC: Explanation for Quarter 4.2024 financial statements
24/01	KDC: Report on ownership change of group of affiliated foreign inventors
23/01	KDC: Report on Corporate Governance 2024

More News

Related Companies

	Volume	Price	Change
AFX	20,300	7.60	-1.30%
AGM	51,800	2.94	0.00%
AGX	100	84.00	0.60%
AIG	12,600	44.90	0.00%
ANT	1,800	22.90	0.44%
APF	400	52.00	0.00%
ATA	0	0.50	0.00%
ATS	0	17.50	0.00%
BBC	400	56.00	-4.92%