Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2016	-0.30 / -1.69%	17.80	17.80	17.50	17.50	17.60	10.82	19,600
10/31/2016	-0.20 / -1.11%	17.80	17.90	17.60	17.80	17.71	11.00	13,600
10/28/2016	0.00 / 0.00%	18.00	18.00	17.80	18.00	17.94	11.13	8,400
10/27/2016	-0.20 / -1.10%	18.20	18.30	17.70	18.00	18.01	11.13	45,900
10/26/2016	+0.10 / +0.55%	18.10	18.20	18.10	18.20	18.17	11.25	29,400
10/25/2016	+0.10 / +0.56%	18.00	18.30	17.90	18.10	18.18	11.19	39,800
10/24/2016	+0.60 / +3.45%	18.00	19.00	17.80	18.00	18.39	11.13	76,100
10/21/2016	-0.50 / -2.79%	17.70	17.80	17.40	17.40	17.57	10.76	26,900
10/20/2016	-0.30 / -1.65%	18.40	18.40	17.50	17.90	17.63	11.06	63,000
10/19/2016	+0.50 / +2.82%	17.80	19.20	17.50	18.20	18.54	11.25	46,410
10/18/2016	-0.80 / -4.32%	18.20	18.20	17.30	17.70	17.55	10.94	31,200
10/17/2016	0.00 / 0.00%	18.50	18.50	18.40	18.50	18.48	11.43	9,800
10/14/2016	0.00 / 0.00%	18.40	18.50	18.30	18.50	18.42	11.43	18,300
10/13/2016	-0.20 / -1.07%	18.50	18.70	18.40	18.50	18.51	11.43	8,840
10/12/2016	-0.30 / -1.58%	19.00	19.00	18.50	18.70	18.87	11.56	9,900
10/11/2016	+0.20 / +1.06%	18.80	19.00	17.80	19.00	18.39	11.74	37,904
10/10/2016	-0.30 / -1.57%	19.10	19.10	18.80	18.80	18.99	11.62	30,900
10/7/2016	0.00 / 0.00%	19.20	19.40	18.90	19.10	19.10	11.81	34,240
10/6/2016	-0.30 / -1.55%	19.00	19.50	19.00	19.10	19.38	11.81	11,400
10/5/2016	-0.10 / -0.51%	19.50	19.50	18.90	19.40	19.19	11.99	32,700
10/4/2016	+0.10 / +0.52%	19.40	20.20	19.00	19.50	19.80	12.05	68,800
10/3/2016	+0.90 / +4.86%	18.60	19.40	18.60	19.40	19.12	11.99	72,210
9/30/2016	0.00 / 0.00%	18.20	18.80	18.00	18.50	18.56	11.43	52,240
9/29/2016	-0.20 / -1.07%	18.80	18.80	18.40	18.50	18.62	11.43	9,900
9/28/2016	+0.70 / +3.89%	18.50	18.80	18.10	18.70	18.34	11.56	85,500
9/27/2016	+0.50 / +2.86%	17.60	18.20	17.50	18.00	17.69	11.13	50,700
9/26/2016	+0.10 / +0.57%	17.50	17.80	17.50	17.50	17.57	10.82	20,100
9/23/2016	-0.10 / -0.57%	17.50	17.50	17.40	17.40	17.50	10.76	24,400
9/22/2016	0.00 / 0.00%	17.50	17.60	17.40	17.50	17.50	10.82	13,900
9/21/2016	0.00 / 0.00%	17.30	17.50	17.30	17.50	17.34	10.82	3,400

<<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	8,400	11.00	-0.90%
BVG	0	2.20	0.00%
DTL	5,500	10.45	-3.24%
HMG	0	11.60	0.00%
HPG	22,287,600	27.05	-1.64%
HSG	6,642,100	19.95	-0.99%
ITQ	47,200	2.70	-3.57%