Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2018	-0.80 / -2.17%	35.60	36.30	35.60	36.00	35.88	16.30	647,290
3/6/2018	-0.65 / -1.74%	36.20	37.00	36.20	36.80	36.78	16.66	449,770
3/5/2018	+0.85 / +2.32%	36.80	38.00	36.75	37.45	37.25	16.95	1,008,870
3/2/2018	+1.60 / +4.57%	34.25	36.60	34.25	36.60	35.67	16.57	779,070
3/1/2018	+0.50 / +1.45%	34.15	35.40	34.15	35.00	35.00	15.84	569,340
2/28/2018	+1.60 / +4.86%	32.90	34.90	32.25	34.50	33.78	15.62	569,890
2/27/2018	-0.20 / -0.60%	33.10	33.10	32.10	32.90	32.28	14.89	598,690
2/26/2018	+0.20 / +0.61%	32.90	33.50	32.55	33.10	33.22	14.98	450,210
2/23/2018	+1.00 / +3.13%	31.90	33.00	31.80	32.90	32.33	14.89	428,760
2/22/2018	+0.20 / +0.63%	31.70	32.20	31.70	31.90	31.91	14.44	78,310
2/21/2018	+0.30 / +0.96%	31.60	32.45	31.50	31.70	31.76	14.35	127,810
2/13/2018	0.00 / 0.00%	31.40	31.50	31.20	31.40	31.35	14.21	98,880
2/12/2018	0.00 / 0.00%	31.40	31.60	31.10	31.40	31.32	14.21	329,630
2/9/2018	-0.30 / -0.95%	30.30	31.70	30.30	31.40	31.25	14.21	277,940
2/8/2018	0.00 / 0.00%	32.00	32.15	31.60	31.70	31.73	14.35	259,330
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

<<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%