Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2022	-3.20 / -6.94%	45.50	45.80	42.90	42.90	43.77	32.23	1,264,000
5/6/2022	0.00 / 0.00%	45.70	46.10	44.80	46.10	45.66	34.64	4,345,300
5/5/2022	-0.40 / -0.86%	46.70	46.70	44.55	46.10	45.88	34.64	788,200
5/4/2022	-1.40 / -2.92%	47.20	47.40	46.50	46.50	46.86	34.94	1,420,000
4/29/2022	+0.90 / +1.91%	47.00	48.10	46.50	47.90	47.55	35.99	1,858,500
4/28/2022	0.00 / 0.00%	47.00	47.10	46.70	47.00	46.93	35.31	532,800
4/27/2022	+0.05 / +0.11%	46.10	47.60	45.50	47.00	46.10	35.31	1,021,500
4/26/2022	+0.95 / +2.07%	45.20	47.10	44.80	46.95	46.01	35.27	1,513,300
4/25/2022	-3.00 / -6.12%	48.90	49.50	45.70	46.00	47.19	34.56	4,041,600
4/22/2022	+1.00 / +2.08%	47.50	49.55	47.50	49.00	49.34	36.81	2,094,600
4/21/2022	-1.90 / -3.81%	49.55	50.40	47.50	48.00	48.93	36.06	1,656,300
4/20/2022	-0.20 / -0.40%	50.90	50.90	49.90	49.90	50.15	37.49	1,206,300
4/19/2022	+0.80 / +1.62%	49.70	51.20	49.60	50.10	50.43	37.64	1,329,700
4/18/2022	-0.20 / -0.40%	49.40	49.75	48.90	49.30	49.43	37.04	1,182,300
4/15/2022	-0.60 / -1.20%	50.30	50.30	49.40	49.50	49.77	37.19	1,029,900
4/14/2022	-0.50 / -0.99%	50.60	50.70	49.80	50.10	50.27	37.64	1,080,400
4/13/2022	+0.50 / +1.00%	50.00	50.90	50.00	50.60	50.47	38.02	904,400
4/12/2022	-0.80 / -1.57%	50.90	51.10	50.10	50.10	50.45	37.64	706,700
4/8/2022	-0.20 / -0.39%	51.40	51.50	50.80	50.90	51.01	38.24	1,043,700
4/7/2022	+0.10 / +0.20%	51.30	51.60	51.00	51.10	51.19	38.39	611,400
4/6/2022	-1.00 / -1.92%	51.60	52.00	50.80	51.00	51.10	38.32	1,921,900
4/5/2022	-0.80 / -1.52%	52.80	52.80	51.60	52.00	52.30	39.07	1,812,400
4/4/2022	-0.80 / -1.49%	53.70	53.70	52.70	52.80	53.12	39.67	1,486,000
4/1/2022	+0.80 / +1.52%	52.40	53.70	51.50	53.60	52.67	40.27	1,640,000
3/31/2022	+0.20 / +0.38%	52.60	53.30	52.60	52.80	53.02	39.67	1,045,500
3/30/2022	-0.80 / -1.50%	52.90	53.50	52.00	52.60	53.03	39.52	1,554,600
3/29/2022	+0.50 / +0.95%	52.90	53.60	52.70	53.40	53.19	40.12	1,410,000
3/28/2022	-0.40 / -0.75%	52.60	53.50	52.50	52.90	52.82	39.74	1,567,100
3/25/2022	+0.20 / +0.38%	53.40	53.90	53.10	53.30	53.41	40.05	1,108,300
3/24/2022	+0.10 / +0.19%	53.00	53.60	52.70	53.10	53.03	39.89	832,700

<<Previous 30 days Next 30 days>>

KDH News

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
06/11	KDH: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
AAV	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%