Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2020	-0.20 / -0.67%	29.45	30.10	29.30	29.80	29.72	25.76	634,670
6/23/2020	-0.15 / -0.50%	30.15	30.15	29.75	30.00	30.04	25.94	676,560
6/22/2020	+0.05 / +0.17%	30.45	30.45	29.80	30.15	30.12	26.07	515,750
6/19/2020	+0.10 / +0.33%	29.70	30.20	29.70	30.10	30.06	26.02	290,430
6/18/2020	+0.10 / +0.33%	30.00	30.00	29.70	30.00	29.94	25.94	459,490
6/17/2020	+0.25 / +0.84%	29.65	29.90	29.55	29.90	29.75	25.85	255,380
6/16/2020	+0.45 / +1.54%	30.20	30.20	29.10	29.65	29.56	25.63	417,500
6/15/2020	-1.80 / -5.81%	31.60	31.60	28.85	29.20	29.90	25.25	693,930
6/12/2020	-1.30 / -4.02%	30.50	31.30	30.05	31.00	30.70	26.80	706,230
6/11/2020	-1.10 / -3.29%	33.00	33.00	31.70	32.30	32.35	27.93	1,628,190
6/10/2020	-0.25 / -0.74%	33.85	33.90	32.90	33.40	33.33	28.88	944,830
6/9/2020	+0.05 / +0.15%	33.80	34.30	33.30	33.65	33.87	29.09	2,337,350
6/8/2020	+0.15 / +0.45%	33.30	33.80	32.00	33.60	33.47	29.05	1,304,970
6/5/2020	-0.05 / -0.15%	33.55	33.55	32.50	33.45	33.20	28.92	793,660
6/4/2020	-0.05 / -0.15%	33.20	34.00	33.05	33.50	33.45	28.96	711,310
6/3/2020	0.00 / 0.00%	33.55	34.20	33.20	33.55	33.72	29.01	903,020
6/2/2020	+0.35 / +1.05%	33.60	33.90	33.00	33.55	33.52	29.01	1,192,950
6/1/2020	+1.35 / +4.24%	34.05	34.05	32.30	33.20	33.48	28.70	920,630
5/29/2020	+2.05 / +6.88%	29.90	31.85	29.80	31.85	31.01	27.54	590,960
5/28/2020	0.00 / 0.00%	29.80	30.00	29.50	29.80	29.80	25.76	405,650
5/27/2020	-0.20 / -0.67%	30.00	31.00	29.15	29.80	29.93	25.76	518,150
5/26/2020	+0.80 / +2.74%	30.00	30.50	29.40	30.00	30.08	25.94	291,910
5/25/2020	+0.20 / +0.69%	28.90	29.50	27.00	29.20	28.91	25.25	541,810
5/22/2020	+0.85 / +3.02%	28.30	30.00	28.30	29.00	29.11	25.07	942,530
5/21/2020	+1.75 / +6.63%	27.90	28.20	27.90	28.15	28.14	24.34	928,750
5/20/2020	+1.70 / +6.88%	25.90	26.40	25.50	26.40	26.15	22.82	561,850
5/19/2020	+1.60 / +6.93%	24.20	24.70	23.90	24.70	24.56	21.35	670,550
5/18/2020	+1.50 / +6.94%	21.60	23.10	21.60	23.10	22.57	19.97	434,300
5/15/2020	+0.10 / +0.47%	21.50	21.90	21.20	21.60	21.48	18.67	332,350
5/14/2020	0.00 / 0.00%	21.90	21.95	21.10	21.50	21.37	18.59	368,310

<<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%