Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2017	-0.40 / -0.97%	41.30	41.30	40.90	40.90	41.00	32.03	607,930
8/22/2017	+0.10 / +0.24%	41.50	41.50	40.80	41.30	41.09	32.34	221,060
8/21/2017	+0.20 / +0.49%	41.00	41.20	40.90	41.20	41.05	32.26	166,900
8/18/2017	+0.10 / +0.24%	40.20	41.00	39.80	41.00	40.23	32.11	824,860
8/17/2017	-0.80 / -1.92%	41.20	42.00	40.90	40.90	41.35	32.03	471,720
8/16/2017	-0.50 / -1.18%	42.50	42.50	41.70	41.70	41.82	32.65	691,220
8/15/2017	-0.70 / -1.63%	42.90	42.90	41.95	42.20	42.26	33.05	993,430
8/14/2017	0.00 / 0.00%	42.50	42.90	42.40	42.90	42.60	33.59	905,450
8/11/2017	+0.10 / +0.23%	42.60	42.90	42.20	42.90	42.71	33.59	777,600
8/10/2017	-0.65 / -1.50%	42.80	43.40	42.55	42.80	42.84	33.52	633,300
8/9/2017	-0.30 / -0.69%	43.70	43.70	42.25	43.45	42.82	34.03	880,990
8/8/2017	-0.05 / -0.11%	43.80	44.00	43.40	43.75	43.73	34.26	671,640
8/7/2017	-0.20 / -0.45%	43.80	44.25	43.60	43.80	44.03	34.30	722,290
8/4/2017	-0.50 / -1.12%	44.50	44.50	43.00	44.00	43.95	34.46	688,250
8/3/2017	+1.50 / +3.49%	43.00	44.50	42.50	44.50	43.05	34.85	892,730
8/2/2017	-0.80 / -1.83%	43.80	43.80	41.40	43.00	42.65	33.67	1,436,990
8/1/2017	-0.70 / -1.57%	44.25	44.50	43.50	43.80	43.94	34.30	790,230
7/31/2017	-0.80 / -1.77%	45.30	45.40	44.50	44.50	44.96	34.85	750,080
7/28/2017	+0.05 / +0.11%	45.95	46.00	45.00	45.30	45.44	35.47	843,610
7/27/2017	+1.05 / +2.38%	44.65	45.30	44.35	45.25	45.05	35.43	1,038,240
7/26/2017	+0.20 / +0.45%	44.20	44.30	43.85	44.20	44.09	34.61	693,310
7/25/2017	-1.70 / -3.72%	43.20	44.50	43.20	44.00	44.01	34.46	610,610
7/24/2017	-0.30 / -0.65%	46.00	46.15	45.65	45.70	45.82	34.53	348,390
7/21/2017	0.00 / 0.00%	46.30	46.50	45.85	46.00	46.09	34.76	495,100
7/20/2017	0.00 / 0.00%	45.50	46.20	45.50	46.00	46.02	34.76	605,010
7/19/2017	-0.20 / -0.43%	46.20	46.30	45.55	46.00	45.93	34.76	796,750
7/18/2017	-0.10 / -0.22%	46.10	46.30	45.50	46.20	46.02	34.91	623,740
7/17/2017	-0.45 / -0.96%	46.80	46.80	46.20	46.30	46.43	34.99	636,640
7/14/2017	0.00 / 0.00%	46.75	46.75	46.60	46.75	46.68	35.33	711,580
7/13/2017	-0.05 / -0.11%	47.00	47.00	46.65	46.75	46.79	35.33	453,260

<<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%