Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2017	-0.20 / -0.42%	47.50	47.85	47.40	47.50	47.64	35.89	900,720
7/5/2017	+0.05 / +0.10%	47.90	48.30	47.70	47.70	47.92	36.05	1,117,870
7/4/2017	+1.15 / +2.47%	46.65	47.90	46.40	47.65	47.24	36.01	1,888,090
7/3/2017	0.00 / 0.00%	46.50	46.70	46.35	46.50	46.48	35.14	771,860
6/30/2017	+0.55 / +1.20%	46.00	46.50	46.00	46.50	46.43	35.14	1,015,200
6/29/2017	+0.15 / +0.33%	45.60	46.40	45.60	45.95	46.05	34.72	626,140
6/28/2017	0.00 / 0.00%	46.05	46.05	45.60	45.80	45.77	34.61	831,440
6/27/2017	-1.00 / -2.14%	46.80	46.80	45.80	45.80	46.20	34.61	1,084,950
6/26/2017	+0.25 / +0.54%	46.90	47.10	46.40	46.80	46.81	35.37	550,460
6/23/2017	0.00 / 0.00%	46.60	46.80	45.80	46.55	46.33	35.18	543,550
6/22/2017	-0.15 / -0.32%	46.85	47.40	46.55	46.55	46.90	35.18	644,620
6/21/2017	-0.20 / -0.43%	46.45	46.80	46.45	46.70	46.59	35.29	690,810
6/20/2017	+0.15 / +0.32%	46.60	47.20	46.10	46.90	46.69	35.44	746,500
6/19/2017	+0.55 / +1.19%	47.00	47.00	46.60	46.75	46.82	35.33	774,060
6/16/2017	+0.50 / +1.09%	45.70	46.35	45.50	46.20	46.07	34.91	1,510,390
6/15/2017	+0.10 / +0.22%	45.70	46.75	45.60	45.70	46.02	34.53	516,610
6/14/2017	+0.10 / +0.22%	45.30	46.30	45.05	45.60	45.41	34.46	728,030
6/13/2017	-1.00 / -2.15%	46.10	46.20	45.05	45.50	45.42	34.38	936,550
6/12/2017	-0.50 / -1.06%	46.80	47.00	45.90	46.50	46.52	35.14	612,910
6/9/2017	+0.60 / +1.29%	46.10	47.60	46.10	47.00	46.90	35.52	1,045,940
6/8/2017	+1.95 / +4.39%	44.80	46.40	44.30	46.40	45.74	35.06	1,232,490
6/7/2017	+0.55 / +1.25%	44.10	44.50	43.80	44.45	44.23	33.59	1,190,200
6/6/2017	+0.10 / +0.23%	44.10	44.10	43.65	43.90	43.83	33.17	881,330
6/5/2017	+0.70 / +1.62%	42.70	44.30	42.70	43.80	43.62	33.10	901,790
6/2/2017	+0.20 / +0.47%	43.40	44.30	42.90	43.10	43.21	32.57	1,236,850
6/1/2017	+0.45 / +1.06%	42.45	43.00	42.35	42.90	42.64	32.42	473,660
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

<<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%