Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2022	+0.10 / +0.20%	49.95	50.40	49.70	50.20	50.01	47.60	1,152,900
5/17/2022	+0.30 / +0.60%	49.60	50.10	49.25	50.10	49.68	47.50	1,019,300
5/16/2022	-0.20 / -0.40%	50.00	50.10	49.20	49.80	49.85	47.22	1,185,900
5/13/2022	-0.80 / -1.57%	50.60	50.60	49.65	50.00	50.24	47.41	1,285,100
5/12/2022	-0.20 / -0.39%	50.70	51.20	49.90	50.80	50.84	48.16	1,357,500
5/11/2022	+1.00 / +2.00%	50.20	51.00	49.60	51.00	50.25	48.35	1,655,700
5/10/2022	-0.70 / -1.38%	50.00	50.00	49.20	50.00	49.84	47.41	1,277,600
5/9/2022	-0.60 / -1.17%	51.30	51.30	49.60	50.70	50.84	48.07	1,100,300
5/6/2022	-0.30 / -0.58%	50.50	51.40	50.20	51.30	50.91	48.64	1,752,000
5/5/2022	-0.30 / -0.58%	51.80	51.90	50.90	51.60	51.43	48.92	1,427,400
5/4/2022	0.00 / 0.00%	51.90	51.90	50.00	51.90	51.66	49.21	1,495,800
4/29/2022	-0.10 / -0.19%	51.90	52.00	51.40	51.90	51.71	49.21	1,405,100
4/28/2022	0.00 / 0.00%	52.00	52.10	51.00	52.00	51.79	49.30	1,480,200
4/27/2022	+0.50 / +0.97%	51.00	52.00	50.50	52.00	51.13	49.30	1,228,300
4/26/2022	+0.20 / +0.39%	51.20	51.50	49.00	51.50	50.36	48.83	1,281,600
4/25/2022	-0.60 / -1.16%	51.90	52.00	50.30	51.30	51.66	48.64	1,822,600
4/22/2022	-0.10 / -0.19%	51.70	52.30	51.20	51.90	51.78	49.21	1,285,700
4/21/2022	-0.50 / -0.95%	52.00	52.40	51.40	52.00	51.68	49.30	1,367,700
4/20/2022	0.00 / 0.00%	51.90	52.50	51.70	52.50	51.99	49.78	1,448,600
4/19/2022	+0.10 / +0.19%	52.70	52.70	51.70	52.50	52.32	49.78	1,627,200
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

<<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%