Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2022	0.00 / 0.00%	68.50	68.60	67.80	68.50	68.36	64.95	1,778,500
8/5/2022	0.00 / 0.00%	68.80	68.90	68.20	68.50	68.41	64.95	1,582,700
8/4/2022	-0.50 / -0.72%	69.10	69.50	68.10	68.50	68.82	64.95	1,695,200
8/3/2022	0.00 / 0.00%	69.30	69.90	68.60	69.00	69.10	65.42	1,164,900
8/2/2022	-1.00 / -1.43%	70.30	70.30	68.30	69.00	69.30	65.42	1,679,500
8/1/2022	-0.50 / -0.71%	70.70	71.70	68.00	70.00	70.52	66.37	1,745,100
7/29/2022	+1.50 / +2.17%	69.90	70.50	69.60	70.50	70.17	66.84	1,577,100
7/28/2022	+3.60 / +5.50%	65.80	69.20	65.50	69.00	67.55	65.42	6,817,100
7/27/2022	+0.70 / +1.08%	65.10	65.80	64.00	65.40	64.82	62.01	10,760,900
7/26/2022	+0.10 / +0.15%	64.90	65.30	64.30	64.70	64.68	61.34	1,504,100
7/25/2022	+0.40 / +0.62%	65.70	65.80	64.40	64.60	64.76	61.25	1,231,900
7/22/2022	+2.20 / +3.55%	62.40	64.80	62.20	64.20	63.56	60.87	1,589,600
7/21/2022	+0.60 / +0.98%	61.80	62.00	61.40	62.00	61.65	58.78	1,439,600
7/20/2022	+0.10 / +0.16%	60.90	61.80	60.90	61.40	61.32	58.21	979,800
7/19/2022	0.00 / 0.00%	61.50	61.50	60.40	61.30	60.82	58.12	1,190,500
7/18/2022	-0.20 / -0.33%	61.60	62.50	60.90	61.30	61.46	58.12	1,374,700
7/15/2022	+0.10 / +0.16%	62.50	62.50	61.20	61.50	61.71	58.31	1,505,600
7/14/2022	+2.50 / +4.24%	58.90	61.40	58.90	61.40	59.87	58.21	1,102,000
7/13/2022	+0.20 / +0.34%	58.70	58.90	58.40	58.90	58.63	55.84	857,300
7/12/2022	-0.10 / -0.17%	58.80	58.90	58.00	58.70	58.23	55.65	988,000
7/11/2022	-0.10 / -0.17%	59.30	59.30	58.10	58.80	58.57	55.75	851,800
7/8/2022	0.00 / 0.00%	59.00	60.00	58.20	58.90	58.92	55.84	905,100
7/7/2022	+0.40 / +0.68%	58.40	58.90	56.30	58.90	58.26	55.84	1,043,700
7/6/2022	-3.00 / -4.88%	60.80	61.50	58.50	58.50	59.10	55.47	1,050,300
7/5/2022	-2.20 / -3.45%	62.60	63.90	60.00	61.50	61.68	58.31	1,037,400
7/4/2022	-1.20 / -1.85%	64.30	64.90	62.50	63.70	63.15	60.40	2,254,200
7/1/2022	0.00 / 0.00%	64.00	65.40	63.40	64.90	64.09	61.53	1,003,500
6/30/2022	-1.10 / -1.67%	67.10	67.10	63.60	64.90	65.12	61.53	1,028,200
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

<<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%