Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2022	-0.50 / -0.93%	53.40	53.80	52.60	53.00	52.97	49.68	1,896,800
4/15/2022	+0.60 / +1.13%	53.00	53.50	52.70	53.50	52.91	50.15	2,309,000
4/14/2022	-0.10 / -0.19%	53.10	53.20	52.50	52.90	52.79	49.59	2,159,200
4/13/2022	-0.50 / -0.93%	53.40	53.40	52.40	53.00	52.65	49.68	2,252,400
4/12/2022	0.00 / 0.00%	53.70	53.70	52.60	53.50	52.96	50.15	1,447,600
4/8/2022	-0.40 / -0.74%	53.80	53.90	53.20	53.50	53.45	50.15	1,485,900
4/7/2022	-0.20 / -0.37%	54.00	54.00	53.30	53.90	53.65	50.53	1,689,000
4/6/2022	-0.10 / -0.18%	54.10	54.20	53.60	54.10	53.96	50.71	1,462,700
4/5/2022	-0.20 / -0.37%	54.30	54.30	53.90	54.20	54.06	50.81	1,877,600
4/4/2022	+0.60 / +1.12%	53.70	54.40	53.60	54.40	53.78	50.99	2,004,100
4/1/2022	0.00 / 0.00%	53.80	53.80	53.30	53.80	53.52	50.43	1,846,600
3/31/2022	+0.10 / +0.19%	53.70	53.80	53.30	53.80	53.58	50.43	1,812,400
3/30/2022	-0.10 / -0.19%	53.90	53.90	53.20	53.70	53.50	50.34	1,914,800
3/29/2022	+0.10 / +0.19%	53.70	53.80	53.50	53.80	53.61	50.43	2,284,700
3/28/2022	-0.20 / -0.37%	53.70	53.90	53.40	53.70	53.62	50.34	2,025,700
3/25/2022	-0.10 / -0.19%	54.00	54.00	53.50	53.90	53.69	50.53	3,001,400
3/24/2022	+0.10 / +0.19%	54.00	54.00	53.30	54.00	53.58	50.62	2,841,800
3/23/2022	-0.30 / -0.55%	53.90	54.30	53.00	53.90	53.78	50.53	3,015,000
3/22/2022	-0.30 / -0.55%	54.00	54.60	53.70	54.20	54.02	50.81	2,878,300
3/21/2022	+2.00 / +3.81%	53.50	54.50	53.50	54.50	54.00	51.09	2,915,900
3/18/2022	-1.50 / -2.78%	54.00	54.00	52.50	52.50	53.52	49.21	2,990,400
3/17/2022	-0.20 / -0.37%	54.00	54.30	53.80	54.00	53.95	50.62	2,443,200
3/16/2022	-0.10 / -0.18%	54.30	54.40	53.70	54.20	53.94	50.81	2,574,900
3/15/2022	-0.10 / -0.18%	54.20	54.30	53.60	54.30	53.85	50.90	2,608,000
3/14/2022	0.00 / 0.00%	54.10	54.40	53.60	54.40	53.99	50.99	2,570,560
3/11/2022	-0.10 / -0.18%	54.40	54.60	53.90	54.40	54.21	50.99	2,982,400
3/10/2022	-0.50 / -0.91%	54.00	54.90	54.00	54.50	54.43	51.09	3,120,900
3/9/2022	+1.20 / +2.23%	53.90	55.00	53.00	55.00	53.59	51.56	2,819,450
3/8/2022	0.00 / 0.00%	53.80	53.80	53.30	53.80	53.55	50.43	2,615,300
3/7/2022	-0.20 / -0.37%	53.90	54.00	53.50	53.80	53.76	50.43	2,785,400

<<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%