Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2022	0.00 / 0.00%	54.50	54.50	53.70	54.00	53.87	50.62	1,762,000
2/8/2022	-0.10 / -0.18%	54.30	54.80	53.60	54.00	54.04	50.62	2,368,700
2/7/2022	+0.10 / +0.19%	54.00	54.50	53.50	54.10	53.91	50.71	2,090,800
1/28/2022	0.00 / 0.00%	54.00	54.00	53.70	54.00	53.88	50.62	1,574,000
1/27/2022	+0.20 / +0.37%	53.90	54.00	53.60	54.00	53.87	50.62	1,606,000
1/26/2022	0.00 / 0.00%	53.90	54.00	53.40	53.80	53.82	50.43	2,137,100
1/25/2022	+0.20 / +0.37%	53.60	53.90	53.20	53.80	53.45	50.43	2,135,100
1/24/2022	-0.40 / -0.74%	54.00	54.00	53.20	53.60	53.66	50.24	2,122,300
1/21/2022	0.00 / 0.00%	51.80	54.80	51.80	54.00	53.95	50.62	2,182,000
1/20/2022	+0.80 / +1.50%	53.30	55.00	53.30	54.00	53.90	50.62	2,435,800
1/19/2022	+0.10 / +0.19%	53.10	53.20	52.60	53.20	52.89	49.87	1,642,000
1/18/2022	-0.20 / -0.38%	53.20	53.30	52.60	53.10	52.90	49.78	2,095,000
1/17/2022	-0.10 / -0.19%	53.50	53.50	51.50	53.30	53.16	49.96	1,803,000
1/14/2022	+0.20 / +0.38%	53.20	53.40	52.40	53.40	52.84	50.06	2,047,900
1/13/2022	0.00 / 0.00%	51.70	53.60	51.70	53.20	53.07	49.87	2,275,000
1/12/2022	-0.30 / -0.56%	53.60	53.90	52.90	53.20	53.34	49.87	1,569,100
1/11/2022	-0.30 / -0.56%	53.70	53.80	53.00	53.50	53.39	50.15	1,540,600
1/10/2022	0.00 / 0.00%	53.70	54.00	52.90	53.80	53.54	50.43	2,418,000
1/7/2022	+0.10 / +0.19%	53.60	53.80	53.00	53.80	53.40	50.43	1,609,000
1/6/2022	-0.20 / -0.37%	53.50	53.70	53.10	53.70	53.38	50.34	1,863,000
1/5/2022	-0.10 / -0.19%	54.00	54.00	53.40	53.90	53.60	50.53	2,424,000
1/4/2022	0.00 / 0.00%	53.90	54.20	53.20	54.00	53.66	50.62	2,340,200
12/31/2021	0.00 / 0.00%	53.80	54.20	53.20	54.00	53.59	50.62	1,665,300
12/30/2021	-0.50 / -0.92%	54.00	54.40	53.00	54.00	53.56	50.62	1,931,900
12/29/2021	0.00 / 0.00%	53.70	54.50	53.60	54.50	54.02	51.09	2,430,900
12/28/2021	-0.10 / -0.18%	54.40	54.60	53.60	54.50	54.21	51.09	1,798,200
12/27/2021	-0.20 / -0.36%	54.90	54.90	54.00	54.60	54.55	51.18	1,993,900
12/24/2021	0.00 / 0.00%	54.70	54.90	54.00	54.80	54.45	51.37	1,757,500
12/23/2021	-0.20 / -0.36%	54.90	55.00	53.50	54.80	54.47	51.37	1,347,300
12/22/2021	-0.30 / -0.54%	55.40	55.40	54.60	55.00	55.03	51.56	1,845,200

<<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%