Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2018	+0.70 / +2.26%	31.30	32.90	31.30	31.70	32.01	14.35	202,190
2/6/2018	-1.50 / -4.62%	32.00	32.00	30.25	31.00	30.49	14.03	516,400
2/5/2018	-1.80 / -5.25%	33.30	34.00	32.40	32.50	33.27	14.71	371,750
2/2/2018	-0.20 / -0.58%	34.90	34.90	32.95	34.30	34.00	15.53	193,060
2/1/2018	0.00 / 0.00%	34.35	34.70	34.35	34.50	34.46	15.62	203,540
1/31/2018	0.00 / 0.00%	35.10	35.10	34.40	34.50	34.68	15.62	215,340
1/30/2018	+0.40 / +1.17%	33.70	34.80	33.20	34.50	33.94	15.62	219,800
1/29/2018	-0.80 / -2.29%	34.40	35.10	33.30	34.10	34.03	15.44	229,490
1/26/2018	-0.05 / -0.14%	36.45	36.45	33.10	34.90	35.09	15.80	1,183,150
1/25/2018	+2.25 / +6.88%	33.50	34.95	32.70	34.95	34.42	15.82	1,548,080
1/22/2018	+2.10 / +6.86%	31.90	32.70	31.00	32.70	32.11	14.80	1,447,480
1/19/2018	+1.40 / +4.79%	29.60	30.60	29.30	30.60	30.16	13.85	1,293,300
1/18/2018	+0.60 / +2.10%	28.40	29.20	28.40	29.20	28.92	13.22	387,580
1/17/2018	+0.10 / +0.35%	28.50	29.60	28.10	28.60	28.92	12.95	403,230
1/16/2018	-0.50 / -1.72%	29.15	29.15	28.50	28.50	28.73	12.90	156,580
1/15/2018	0.00 / 0.00%	29.00	29.05	28.60	29.00	28.91	13.13	411,910
1/12/2018	+0.10 / +0.35%	29.35	29.40	29.00	29.00	29.23	13.13	289,000
1/11/2018	0.00 / 0.00%	28.80	29.05	28.80	28.90	28.91	13.08	220,050
1/10/2018	-0.10 / -0.34%	29.10	29.10	28.90	28.90	28.99	13.08	248,670
1/9/2018	+0.15 / +0.52%	28.30	29.10	28.00	29.00	28.70	13.13	344,060
1/8/2018	-0.30 / -1.03%	29.00	29.10	28.80	28.85	28.91	13.06	106,940
1/5/2018	-0.25 / -0.85%	29.50	29.50	28.90	29.15	29.04	13.20	203,500
1/4/2018	+1.40 / +5.00%	28.20	29.40	28.00	29.40	28.74	13.31	863,900
1/3/2018	+0.60 / +2.19%	27.50	28.00	27.50	28.00	27.81	12.67	334,230
1/2/2018	0.00 / 0.00%	27.40	27.65	27.35	27.40	27.45	12.40	125,060
12/29/2017	-0.10 / -0.36%	27.30	27.70	27.20	27.40	27.40	12.40	273,160
12/28/2017	-0.50 / -1.79%	28.20	28.20	27.30	27.50	27.54	12.45	356,890
12/27/2017	-0.50 / -1.75%	28.30	28.40	28.00	28.00	28.11	12.67	172,840
12/26/2017	+0.05 / +0.18%	28.75	28.75	28.20	28.50	28.39	12.90	155,800
12/25/2017	+0.95 / +3.45%	28.00	28.90	28.00	28.45	28.30	12.88	405,230

<<Previous 30 days Next 30 days>>

KDH News

26/11	KDH: BOD resolution dated November 25, 2024
13/11	KDH: Update the Company’s charter
13/11	KDH: Change in the 32nd Business Registration Certificate
13/11	KDH: Report on using capital from the share private placement in 2024
08/11	KDH: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAV	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%