Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2020	-0.25 / -0.67%	37.50	37.50	34.70	37.00	36.84	33.44	1,314,730
9/25/2020	+0.10 / +0.27%	37.70	37.85	37.00	37.25	37.51	33.67	977,030
9/24/2020	-0.05 / -0.13%	37.20	37.45	36.80	37.15	37.26	33.58	583,540
9/23/2020	+0.50 / +1.36%	36.70	37.40	36.60	37.20	36.93	33.62	1,793,780
9/22/2020	0.00 / 0.00%	36.30	36.75	36.20	36.70	36.53	33.17	1,096,240
9/21/2020	+0.05 / +0.14%	36.60	36.80	36.35	36.70	36.47	33.17	1,255,330
9/18/2020	0.00 / 0.00%	37.00	37.20	36.35	36.65	36.67	33.13	1,183,770
9/17/2020	+1.15 / +3.24%	35.50	36.95	35.50	36.65	36.36	33.13	1,495,630
9/16/2020	+0.15 / +0.42%	35.35	35.50	35.25	35.50	35.40	32.09	688,340
9/15/2020	+0.05 / +0.14%	35.40	35.80	35.10	35.35	35.47	31.95	566,360
9/14/2020	0.00 / 0.00%	35.70	36.10	35.00	35.30	35.59	31.91	781,630
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

<<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%