Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2022	+1.00 / +1.54%	66.00	68.20	65.00	66.00	67.10	62.58	866,900
6/28/2022	+1.30 / +2.04%	64.20	65.50	64.00	65.00	64.52	61.63	2,355,200
6/27/2022	+2.00 / +3.24%	62.00	64.70	61.20	63.70	62.16	60.40	1,866,100
6/24/2022	-0.10 / -0.16%	59.50	62.00	59.50	61.70	61.37	58.50	1,256,900
6/23/2022	0.00 / 0.00%	60.30	62.20	60.30	61.80	61.58	58.59	1,204,500
6/22/2022	+0.40 / +0.65%	61.30	62.90	60.00	61.80	61.03	58.59	1,485,000
6/21/2022	-1.50 / -2.38%	63.30	63.30	60.00	61.40	61.51	58.21	1,555,900
6/20/2022	-0.10 / -0.16%	63.00	63.70	62.30	62.90	62.99	59.64	1,085,800
6/17/2022	-0.50 / -0.79%	63.40	64.50	62.50	63.00	63.26	59.73	1,316,000
6/16/2022	+1.00 / +1.60%	61.80	63.90	61.80	63.50	62.66	60.21	1,223,200
6/15/2022	0.00 / 0.00%	64.00	64.20	60.60	62.50	62.28	59.26	1,101,200
6/14/2022	+1.30 / +2.12%	58.90	62.50	58.90	62.50	60.67	59.26	1,169,800
6/13/2022	-2.80 / -4.38%	62.30	64.50	59.60	61.20	60.81	58.03	1,542,200
6/10/2022	-1.40 / -2.14%	65.40	65.70	61.10	64.00	64.07	60.68	1,482,900
6/9/2022	+0.40 / +0.62%	65.80	65.90	64.90	65.40	65.58	62.01	1,112,200
6/8/2022	+1.50 / +2.36%	63.80	65.00	63.00	65.00	63.74	61.63	1,310,900
6/7/2022	0.00 / 0.00%	63.50	64.00	62.80	63.50	63.33	60.21	1,279,400
6/6/2022	0.00 / 0.00%	65.00	65.00	63.50	63.50	63.98	60.21	1,037,400
6/3/2022	+1.00 / +1.60%	62.70	63.50	62.10	63.50	62.57	60.21	1,157,700
6/2/2022	-0.20 / -0.32%	62.70	63.40	61.80	62.50	62.50	59.26	1,396,400
6/1/2022	+0.30 / +0.48%	63.80	64.20	62.60	62.70	63.32	59.45	1,546,800
5/31/2022	+4.00 / +6.85%	61.00	62.40	59.00	62.40	61.72	59.16	3,919,500
5/30/2022	+3.80 / +6.96%	54.90	58.40	54.20	58.40	56.07	55.37	2,424,400
5/27/2022	0.00 / 0.00%	54.60	55.00	54.30	54.60	54.58	51.77	2,195,500
5/26/2022	0.00 / 0.00%	55.50	56.00	54.30	54.60	54.81	51.77	1,306,800
5/25/2022	+1.40 / +2.63%	54.90	55.30	54.10	54.60	54.59	51.77	2,743,600
5/24/2022	+2.90 / +5.77%	50.70	53.40	50.60	53.20	51.79	50.44	1,650,600
5/23/2022	+0.30 / +0.60%	50.00	50.90	49.80	50.30	50.21	47.69	1,122,800
5/20/2022	0.00 / 0.00%	50.00	50.10	49.80	50.00	49.99	47.41	913,300
5/19/2022	-0.20 / -0.40%	50.00	50.00	49.70	50.00	49.85	47.41	1,067,100

<<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%