Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2017	0.00 / 0.00%	39.85	39.85	39.00	39.60	39.30	29.92	285,310
4/27/2017	+0.60 / +1.54%	39.10	39.80	39.00	39.60	39.46	29.92	239,030
4/26/2017	-0.20 / -0.51%	39.00	39.50	38.80	39.00	39.05	29.47	204,780
4/25/2017	0.00 / 0.00%	38.70	39.50	38.60	39.20	38.96	29.62	173,050
4/24/2017	+0.60 / +1.55%	38.10	39.30	38.10	39.20	38.75	29.62	446,940
4/21/2017	-1.15 / -2.89%	39.75	39.75	38.60	38.60	38.98	29.17	319,990
4/20/2017	-0.25 / -0.63%	40.00	40.20	39.55	39.75	39.80	30.04	166,580
4/19/2017	-0.20 / -0.50%	40.00	40.20	39.60	40.00	39.81	30.23	158,500
4/18/2017	+1.20 / +3.08%	39.00	40.20	38.80	40.20	39.39	30.38	1,262,600
4/17/2017	-1.10 / -2.74%	40.30	40.60	38.80	39.00	39.66	29.47	644,900
4/14/2017	-1.40 / -3.37%	41.00	41.40	40.10	40.10	40.50	30.30	487,530
4/13/2017	+0.30 / +0.73%	41.50	41.75	41.20	41.50	41.41	31.36	186,300
4/12/2017	-0.65 / -1.55%	41.70	42.00	41.00	41.20	41.39	31.13	723,600
4/11/2017	+1.40 / +3.46%	40.50	42.10	40.50	41.85	41.60	31.63	1,592,300
4/10/2017	+0.25 / +0.62%	40.20	41.00	40.20	40.45	40.36	30.57	1,401,320
4/7/2017	-0.70 / -1.71%	40.50	40.90	40.00	40.20	40.23	30.38	422,360
4/5/2017	-0.30 / -0.73%	41.20	41.80	40.30	40.90	40.81	30.91	587,260
4/4/2017	+0.20 / +0.49%	41.00	41.80	40.80	41.20	41.35	31.13	282,290
4/3/2017	-1.00 / -2.38%	42.00	42.00	40.70	41.00	41.18	30.98	710,980
3/31/2017	0.00 / 0.00%	42.40	42.55	41.70	42.00	42.09	31.74	532,850
3/30/2017	+0.30 / +0.72%	41.70	42.60	41.70	42.00	42.16	31.74	886,530
3/29/2017	+0.40 / +0.97%	41.20	41.70	40.80	41.70	41.47	31.51	555,640
3/28/2017	-0.20 / -0.48%	41.80	42.30	40.90	41.30	41.51	31.21	1,532,710
3/27/2017	0.00 / 0.00%	41.40	42.70	41.20	41.50	41.83	31.36	1,124,290
3/24/2017	-0.05 / -0.12%	42.00	42.50	41.10	41.50	41.66	31.36	770,270
3/23/2017	+1.95 / +4.92%	39.90	41.80	39.60	41.55	41.29	31.40	1,396,840
3/22/2017	+0.60 / +1.54%	38.70	40.40	38.40	39.60	39.58	29.92	1,613,810
3/21/2017	+0.30 / +0.78%	39.00	39.60	39.00	39.00	39.26	29.47	471,290
3/20/2017	+1.20 / +3.20%	39.00	39.40	38.70	38.70	38.93	29.24	606,090
3/17/2017	+0.15 / +0.40%	37.45	38.90	37.40	37.50	37.56	28.34	5,287,880

<<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
13:54	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	19,000	7.30	0.00%
AGM	52,700	3.55	2.01%
AGX	1,400	72.90	0.00%
ANT	34,100	21.00	1.45%
APF	41,000	54.30	-1.27%
ATA	0	0.50	0.00%
ATS	600	18.50	-2.12%
BBC	0	50.00	0.00%