Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2017	-0.30 / -2.00%	14.80	14.80	14.70	14.70	14.77	11.43	45,200
10/2/2017	+0.10 / +0.67%	14.80	15.00	14.70	15.00	14.78	11.66	4,300
9/29/2017	0.00 / 0.00%	14.90	14.90	13.80	14.90	14.67	11.58	25,100
9/28/2017	-0.10 / -0.67%	15.00	15.00	14.80	14.90	14.89	11.58	39,700
9/27/2017	-0.10 / -0.66%	15.20	15.20	14.90	15.00	15.00	11.66	23,400
9/26/2017	+0.30 / +2.03%	14.90	15.40	14.90	15.10	15.03	11.74	130,500
9/25/2017	+0.40 / +2.78%	14.50	14.80	14.50	14.80	14.59	11.51	68,530
9/22/2017	+0.30 / +2.13%	14.20	14.40	14.20	14.40	14.22	11.19	14,200
9/21/2017	+0.10 / +0.71%	14.10	14.20	14.00	14.10	14.06	10.96	20,500
9/20/2017	+0.10 / +0.72%	13.90	14.00	13.90	14.00	13.90	10.88	16,500
9/19/2017	0.00 / 0.00%	13.80	14.00	13.80	13.90	13.90	10.81	9,100
9/18/2017	-0.10 / -0.71%	13.80	14.00	13.80	13.90	13.83	10.81	4,200
9/15/2017	0.00 / 0.00%	14.00	14.00	14.00	14.00	14.00	10.88	0
9/14/2017	+0.10 / +0.72%	13.90	14.00	13.90	14.00	13.98	10.88	1,300
9/13/2017	+0.10 / +0.72%	13.80	13.90	13.80	13.90	13.83	10.81	300
9/12/2017	0.00 / 0.00%	13.80	13.80	13.80	13.80	13.80	10.73	0
9/11/2017	-0.20 / -1.43%	13.80	14.00	13.80	13.80	13.89	10.73	1,100
9/8/2017	0.00 / 0.00%	14.00	14.00	13.80	14.00	13.88	10.88	1,200
9/7/2017	+0.20 / +1.45%	13.80	14.00	13.80	14.00	13.90	10.88	4,900
9/6/2017	0.00 / 0.00%	13.80	13.90	13.70	13.80	13.82	10.73	10,300
9/5/2017	0.00 / 0.00%	13.70	13.80	13.70	13.80	13.77	10.73	4,800
9/1/2017	0.00 / 0.00%	13.80	13.80	13.80	13.80	13.80	10.73	100
8/31/2017	+0.10 / +0.73%	13.70	13.90	13.70	13.80	13.83	10.73	9,000
8/30/2017	0.00 / 0.00%	13.40	13.70	13.30	13.70	13.49	10.65	24,100
8/29/2017	+0.50 / +3.79%	14.00	14.10	13.70	13.70	13.98	10.65	2,100
8/28/2017	-0.50 / -3.65%	13.90	13.90	13.20	13.20	13.50	10.26	63,700
8/25/2017	0.00 / 0.00%	13.70	13.70	13.70	13.70	13.70	10.65	7,900
8/24/2017	0.00 / 0.00%	13.80	13.90	13.70	13.70	13.72	10.65	26,700
8/23/2017	-0.10 / -0.72%	13.90	13.90	13.70	13.70	13.77	10.65	3,400
8/22/2017	+0.10 / +0.73%	13.80	13.80	13.80	13.80	13.80	10.73	300

<<Previous 30 days Next 30 days>>

KKC News

20/10	KKC: Financial Statement Quarter 3/2020
20/08	KKC: Reviewed financial statement 2020
12/08	KKC: Board Resolution
04/08	KKC: Corporate Governance Report (first 06 months)
21/07	KKC: Financial Statement Quarter 2/2020

More News

Related Companies

	Volume	Price	Change
BCA	12,800	11.10	0.00%
BVG	0	2.20	0.00%
DTL	5,300	10.80	0.47%
HMG	0	11.60	0.00%
HPG	23,963,200	27.50	-0.72%
HSG	3,682,800	20.15	-0.74%
ITQ	78,800	2.80	-3.45%