Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2019	-0.35 / -1.85%	18.80	19.05	18.55	18.55	18.69	15.24	90,690
8/21/2019	-0.10 / -0.53%	18.80	19.00	18.75	18.90	18.89	15.53	83,590
8/20/2019	0.00 / 0.00%	19.00	19.20	18.85	19.00	18.95	15.61	62,600
8/19/2019	+0.15 / +0.80%	19.15	19.45	18.80	19.00	19.00	15.61	142,780
8/16/2019	+0.55 / +3.01%	18.30	19.05	18.30	18.85	18.94	15.49	159,520
8/15/2019	-0.10 / -0.54%	18.10	18.30	18.05	18.30	18.12	15.04	18,600
8/14/2019	+0.40 / +2.22%	18.20	18.50	18.00	18.40	18.17	15.12	65,810
8/13/2019	0.00 / 0.00%	18.00	18.10	17.75	18.00	17.93	14.79	60,170
8/12/2019	+0.20 / +1.12%	17.80	18.00	17.80	18.00	17.84	14.79	37,490
8/9/2019	0.00 / 0.00%	17.80	18.00	17.75	17.80	17.81	14.63	46,490
8/8/2019	-0.50 / -2.73%	18.30	18.30	17.70	17.80	17.91	14.63	23,510
8/7/2019	+0.40 / +2.23%	18.00	18.30	17.90	18.30	18.03	15.04	43,150
8/6/2019	-0.10 / -0.56%	17.60	17.90	17.60	17.90	17.70	14.71	62,130
8/5/2019	-0.30 / -1.64%	18.15	18.30	18.00	18.00	18.09	14.79	45,930
8/2/2019	-0.20 / -1.08%	18.50	18.50	18.00	18.30	18.18	15.04	81,800
8/1/2019	-0.15 / -0.80%	18.65	18.70	18.50	18.50	18.54	15.20	56,860
7/31/2019	-0.15 / -0.80%	18.80	18.80	18.65	18.65	18.70	15.33	53,730
7/30/2019	0.00 / 0.00%	18.90	18.90	18.70	18.80	18.77	15.45	68,030
7/29/2019	+0.05 / +0.27%	18.75	18.90	18.70	18.80	18.77	15.45	329,830
7/26/2019	-0.20 / -1.06%	19.00	19.00	18.70	18.75	18.79	15.41	82,530
7/25/2019	-0.05 / -0.26%	18.85	19.05	18.60	18.95	18.82	15.57	90,230
7/24/2019	0.00 / 0.00%	19.20	19.20	18.95	19.00	19.03	15.61	31,680
7/23/2019	0.00 / 0.00%	19.40	19.40	18.90	19.00	19.04	15.61	58,240
7/22/2019	+0.25 / +1.33%	19.20	19.70	19.00	19.00	19.28	15.61	348,380
7/19/2019	-0.25 / -1.32%	19.00	19.00	18.75	18.75	18.78	15.41	29,550
7/18/2019	0.00 / 0.00%	18.95	19.00	18.80	19.00	18.88	15.61	38,410
7/17/2019	+0.15 / +0.80%	18.90	19.00	18.70	19.00	18.81	15.61	104,010
7/16/2019	-0.15 / -0.79%	19.00	19.00	18.85	18.85	18.97	15.49	17,030
7/15/2019	+0.10 / +0.53%	18.90	19.00	18.75	19.00	18.88	15.61	19,170
7/12/2019	0.00 / 0.00%	18.80	18.95	18.80	18.90	18.84	15.53	29,410

<<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	43,500	7.30	1.39%
AGM	133,200	3.33	-0.60%
AGX	0	76.00	0.00%
AIG	24,900	49.50	-0.80%
ANT	2,500	19.70	1.55%
APF	2,700	52.90	0.57%
ATA	0	0.60	0.00%
ATS	300	12.70	1.60%
BBC	300	52.00	0.00%