Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2020	-0.50 / -1.40%	35.80	35.90	35.30	35.30	35.69	31.91	416,750
9/10/2020	+0.10 / +0.28%	36.00	36.20	35.70	35.80	35.96	32.36	842,570
9/9/2020	+0.80 / +2.29%	34.90	35.90	34.70	35.70	35.34	32.27	1,446,280
9/8/2020	+0.40 / +1.16%	34.60	35.10	34.60	34.90	34.88	31.54	539,460
9/7/2020	0.00 / 0.00%	34.50	35.25	34.45	34.50	34.93	31.18	798,740
9/4/2020	-0.70 / -1.99%	35.00	35.20	34.50	34.50	34.81	31.18	784,540
9/3/2020	-0.25 / -0.71%	35.30	35.45	34.95	35.20	35.18	31.82	650,740
9/1/2020	-0.05 / -0.14%	35.50	35.50	33.80	35.45	35.01	32.04	771,110
8/31/2020	-0.50 / -1.39%	36.00	36.00	34.90	35.50	35.44	32.09	751,380
8/28/2020	0.00 / 0.00%	36.00	36.20	35.10	36.00	35.74	32.54	1,032,580
8/27/2020	-0.80 / -2.17%	35.60	36.80	35.60	36.00	36.12	32.54	950,620
8/26/2020	+0.10 / +0.27%	36.80	37.60	36.70	36.80	37.03	31.82	858,760
8/25/2020	+0.15 / +0.41%	36.20	37.90	35.90	36.70	36.48	31.73	1,219,270
8/24/2020	+0.30 / +0.83%	36.90	37.10	36.50	36.55	36.63	31.60	1,219,570
8/21/2020	+1.15 / +3.28%	35.50	36.55	35.50	36.25	36.26	31.34	1,254,780
8/20/2020	+1.60 / +4.78%	33.65	35.20	33.55	35.10	34.74	30.35	1,826,150
8/19/2020	0.00 / 0.00%	33.30	33.65	33.25	33.50	33.46	28.96	398,390
8/18/2020	+0.30 / +0.90%	33.50	33.75	33.00	33.50	33.38	28.96	240,280
8/17/2020	+0.70 / +2.15%	31.90	33.20	31.90	33.20	32.52	28.70	275,860
8/14/2020	-1.10 / -3.27%	33.60	33.60	32.30	32.50	32.84	28.10	824,410
8/13/2020	0.00 / 0.00%	33.60	33.90	33.15	33.60	33.57	29.05	686,740
8/12/2020	-0.20 / -0.59%	33.40	33.90	33.10	33.60	33.61	29.05	672,780
8/11/2020	-0.30 / -0.88%	34.10	34.50	32.80	33.80	33.86	29.22	1,026,650
8/10/2020	+0.75 / +2.25%	33.95	35.00	33.85	34.10	34.41	29.48	1,555,440
8/7/2020	-0.05 / -0.15%	33.90	33.95	33.00	33.35	33.48	28.83	2,127,400
8/6/2020	+1.65 / +5.20%	31.80	33.70	31.75	33.40	32.86	28.88	969,500
8/5/2020	+0.05 / +0.16%	31.70	31.95	31.50	31.75	31.79	27.45	510,710
8/4/2020	+0.60 / +1.93%	31.10	31.75	31.10	31.70	31.56	27.41	504,240
8/3/2020	+1.15 / +3.84%	29.95	31.10	29.60	31.10	30.51	26.89	595,750
7/31/2020	0.00 / 0.00%	29.90	29.95	29.10	29.95	29.74	25.89	405,020

<<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%