Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2009	-0.90 / -3.32%	27.00	27.40	25.70	26.20	26.20	7.43	79,500
12/7/2009	+0.10 / +0.37%	27.10	27.40	27.00	27.10	27.10	7.69	62,600
12/4/2009	-0.20 / -0.74%	27.50	27.90	26.60	27.00	27.00	7.66	72,500
12/3/2009	+0.20 / +0.74%	26.10	27.60	26.10	27.20	27.20	7.72	71,100
12/2/2009	-1.70 / -5.92%	29.00	29.20	26.60	27.00	27.00	7.66	201,900
12/1/2009	+1.20 / +4.36%	27.80	28.70	27.80	28.70	28.70	8.14	158,000
11/30/2009	+1.90 / +7.42%	26.00	27.60	26.00	27.50	27.50	7.80	133,700
11/27/2009	-1.50 / -5.54%	25.30	28.00	25.30	25.60	25.60	7.26	210,400
11/26/2009	-1.80 / -6.23%	27.20	28.00	27.10	27.10	27.10	7.69	65,900
11/25/2009	-2.10 / -6.77%	29.50	30.00	28.90	28.90	28.90	8.20	120,200
11/24/2009	-1.60 / -4.91%	33.10	33.10	30.80	31.00	31.00	8.80	156,600
11/23/2009	-2.40 / -6.86%	34.80	35.00	32.40	32.60	32.60	9.25	89,300
11/20/2009	-1.40 / -3.85%	36.10	36.10	34.10	35.00	35.00	9.93	102,400
11/19/2009	+0.80 / +2.25%	35.50	36.50	35.50	36.40	36.40	10.33	143,500
11/18/2009	0.00 / 0.00%	37.00	38.00	33.60	35.60	35.60	10.10	197,300
11/17/2009	+2.30 / +6.91%	35.60	35.60	34.20	35.60	35.60	10.10	374,500
11/16/2009	+1.20 / +3.74%	33.30	33.30	33.30	33.30	33.30	9.45	44,200
11/13/2009	+1.80 / +5.94%	30.10	32.10	29.50	32.10	32.10	9.11	177,000
11/12/2009	+0.40 / +1.34%	30.00	30.90	29.10	30.30	30.30	8.60	185,800
11/11/2009	-0.10 / -0.33%	30.00	30.40	28.30	29.90	29.90	8.48	171,700
11/10/2009	-2.00 / -6.25%	32.00	32.20	30.00	30.00	30.00	8.51	93,100
11/9/2009	-1.50 / -4.48%	33.10	33.10	32.00	32.00	32.00	9.08	30,000
11/6/2009	-1.00 / -2.90%	36.00	36.00	33.50	33.50	33.50	9.50	94,700
11/5/2009	+1.60 / +4.86%	35.00	35.20	33.50	34.50	34.50	9.79	117,000
11/4/2009	-2.20 / -6.27%	35.00	36.00	32.90	32.90	32.90	9.33	85,100
11/3/2009	-2.50 / -6.65%	35.60	37.70	35.10	35.10	35.10	9.96	132,400
11/2/2009	-2.70 / -6.70%	38.10	38.10	37.60	37.60	37.60	10.67	49,600
10/30/2009	+2.30 / +6.05%	40.70	40.70	39.00	40.30	40.30	11.43	151,000
10/29/2009	-2.50 / -6.17%	39.10	39.10	38.00	38.00	38.00	10.78	175,300
10/28/2009	+0.60 / +1.50%	40.30	42.00	39.00	40.50	40.50	11.49	126,300

<<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	16,400	10.70	1.90%
BVG	0	2.20	0.00%
DTL	500	10.30	1.98%
HMG	0	11.60	0.00%
HPG	15,842,800	25.45	-1.36%
HSG	3,865,700	18.35	-1.08%
ITQ	163,800	3.00	0.00%