Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2021	-0.50 / -0.94%	53.10	53.10	51.60	52.50	52.25	48.72	970,500
3/30/2021	0.00 / 0.00%	53.80	53.90	52.70	53.00	53.12	49.19	1,222,000
3/29/2021	+1.80 / +3.52%	51.30	53.50	50.50	53.00	52.37	49.19	2,477,900
3/26/2021	+0.20 / +0.39%	51.00	51.20	47.45	51.20	49.38	47.52	2,107,100
3/25/2021	-0.40 / -0.78%	51.60	51.70	49.60	51.00	50.17	47.33	1,571,800
3/24/2021	-0.40 / -0.77%	51.80	51.80	49.50	51.40	51.07	47.70	973,500
3/23/2021	-0.20 / -0.38%	52.00	52.00	51.00	51.80	51.78	48.07	1,082,600
3/22/2021	+1.40 / +2.77%	50.70	52.40	50.30	52.00	51.17	48.26	2,116,500
3/19/2021	+0.10 / +0.20%	50.60	50.70	50.10	50.60	50.38	46.96	819,200
3/18/2021	0.00 / 0.00%	50.80	50.80	50.20	50.50	50.53	46.87	1,046,700
3/17/2021	-0.30 / -0.59%	50.80	50.90	50.10	50.50	50.46	46.87	1,360,700
3/16/2021	-0.10 / -0.20%	51.00	51.00	50.00	50.80	50.61	47.15	1,097,500
3/15/2021	-0.10 / -0.20%	51.00	51.30	50.10	50.90	50.86	47.24	1,316,600
3/12/2021	+0.10 / +0.20%	50.90	51.00	49.40	51.00	50.48	47.33	1,266,800
3/11/2021	+0.10 / +0.20%	50.90	51.00	50.20	50.90	50.73	47.24	1,489,600
3/10/2021	+0.10 / +0.20%	50.90	50.90	50.10	50.80	50.59	47.15	1,317,200
3/9/2021	-0.30 / -0.59%	51.00	51.00	50.20	50.70	50.62	47.05	1,131,400
3/8/2021	+1.95 / +3.98%	50.00	51.10	50.00	51.00	50.78	47.33	2,666,700
3/5/2021	+0.05 / +0.10%	48.80	49.05	48.00	49.05	48.78	45.52	1,495,000
3/4/2021	+0.10 / +0.20%	49.00	49.30	47.20	49.00	48.85	45.48	776,600
3/3/2021	0.00 / 0.00%	49.00	49.00	45.50	48.90	48.36	45.38	759,100
3/2/2021	+0.20 / +0.41%	48.90	50.00	48.50	48.90	49.06	45.38	1,086,600
3/1/2021	+0.50 / +1.04%	48.50	48.85	48.30	48.70	48.60	45.20	1,428,300
2/26/2021	+0.20 / +0.42%	48.00	48.45	47.00	48.20	47.72	44.73	782,300
2/25/2021	0.00 / 0.00%	48.80	48.80	47.10	48.00	48.01	44.55	898,900
2/24/2021	-0.40 / -0.83%	48.40	48.80	46.75	48.00	48.35	44.55	959,800
2/23/2021	+0.10 / +0.21%	49.00	49.35	47.90	48.40	48.70	44.92	850,800
2/22/2021	+2.80 / +6.15%	47.50	48.65	46.65	48.30	48.05	44.83	1,504,700
2/19/2021	+0.70 / +1.56%	44.80	45.50	44.20	45.50	44.77	42.23	615,800
2/18/2021	+0.30 / +0.67%	45.10	45.30	44.50	44.80	44.78	41.58	1,260,900

<<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%