Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2017	-0.05 / -0.12%	42.50	43.00	42.40	42.45	42.58	32.08	264,600
5/30/2017	-0.90 / -2.07%	43.10	43.70	42.50	42.50	43.13	32.12	451,210
5/29/2017	-0.20 / -0.46%	44.00	44.30	43.30	43.40	43.74	32.80	301,660
5/26/2017	-0.40 / -0.91%	44.40	45.40	43.30	43.60	44.33	32.95	1,030,030
5/25/2017	+2.00 / +4.76%	42.30	44.00	42.10	44.00	42.99	33.25	1,458,580
5/24/2017	+0.30 / +0.72%	41.70	42.00	41.50	42.00	41.78	31.74	309,550
5/23/2017	-0.10 / -0.24%	41.90	42.80	41.60	41.70	42.01	31.51	509,990
5/22/2017	+0.30 / +0.72%	41.70	42.00	41.30	41.80	41.68	31.59	328,130
5/19/2017	+0.70 / +1.72%	40.55	41.70	40.55	41.50	41.09	31.36	291,510
5/18/2017	0.00 / 0.00%	40.80	40.90	40.30	40.80	40.64	30.83	154,360
5/17/2017	-0.20 / -0.49%	41.10	41.15	40.40	40.80	40.78	30.83	205,050
5/16/2017	-0.10 / -0.24%	41.10	41.80	40.60	41.00	41.25	30.98	249,710
5/15/2017	+0.60 / +1.48%	40.80	41.50	40.60	41.10	41.11	31.06	398,110
5/12/2017	0.00 / 0.00%	40.30	40.85	40.20	40.50	40.52	30.60	338,880
5/11/2017	+0.10 / +0.25%	40.40	40.90	40.10	40.50	40.45	30.60	188,300
5/10/2017	-0.20 / -0.49%	41.20	41.20	40.40	40.40	40.86	30.53	260,150
5/9/2017	+1.50 / +3.84%	39.20	40.80	38.80	40.60	40.18	30.68	366,200
5/8/2017	-0.10 / -0.26%	39.40	39.50	39.00	39.10	39.10	29.55	150,320
5/5/2017	-0.50 / -1.26%	39.80	39.80	39.10	39.20	39.45	29.62	115,130
5/4/2017	+0.50 / +1.28%	39.10	39.95	39.10	39.70	39.60	30.00	160,620
5/3/2017	-0.40 / -1.01%	39.75	39.90	39.00	39.20	39.33	29.62	141,700
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

<<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%