Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2010	-2.10 / -6.50%	32.40	32.40	30.20	30.20	30.20	8.57	146,400
8/11/2010	-0.20 / -0.62%	32.50	33.90	31.00	32.30	32.30	9.16	156,700
8/10/2010	-1.80 / -5.25%	32.60	32.80	32.20	32.50	32.50	9.22	200,900
8/9/2010	-2.40 / -6.54%	37.30	37.40	34.30	34.30	34.30	9.73	106,800
8/6/2010	-0.60 / -1.61%	37.50	37.50	36.20	36.70	36.70	10.41	44,200
8/5/2010	-0.20 / -0.53%	38.60	38.60	37.20	37.30	37.30	10.58	19,100
8/4/2010	-1.50 / -3.85%	39.00	39.00	37.00	37.50	37.50	10.64	120,300
8/3/2010	0.00 / 0.00%	39.50	40.50	38.90	39.00	39.00	11.07	78,400
8/2/2010	-0.80 / -2.01%	40.00	40.40	38.60	39.00	39.00	11.07	38,300
7/30/2010	-0.20 / -0.50%	42.00	42.00	39.80	39.80	39.80	11.29	61,200
7/29/2010	+0.50 / +1.27%	38.60	40.50	38.60	40.00	40.00	11.35	49,700
7/28/2010	-0.80 / -1.99%	41.90	41.90	39.00	39.50	39.50	11.21	89,000
7/27/2010	-0.20 / -0.49%	44.00	44.00	40.30	40.30	40.30	11.43	65,300
7/26/2010	+0.10 / +0.25%	40.30	43.00	40.30	40.50	40.50	11.49	134,600
7/23/2010	-0.10 / -0.25%	41.80	41.80	38.00	40.40	40.40	11.46	99,500
7/22/2010	-0.90 / -2.17%	40.00	41.00	40.00	40.50	40.50	11.49	74,100
7/21/2010	-0.40 / -0.96%	42.00	42.00	40.90	41.40	41.40	11.75	138,800
7/20/2010	-0.20 / -0.48%	42.30	42.50	41.50	41.80	41.80	11.86	101,000
7/19/2010	-0.90 / -2.10%	42.10	42.70	41.90	42.00	42.00	11.92	119,900
7/16/2010	-0.90 / -2.05%	43.00	43.50	42.50	42.90	42.90	12.17	72,600
7/15/2010	+0.70 / +1.62%	43.00	44.90	43.00	43.80	43.80	12.43	194,100
7/14/2010	-0.70 / -1.60%	43.90	44.50	42.70	43.10	43.10	12.23	78,800
7/13/2010	+1.80 / +4.29%	42.80	43.80	42.50	43.80	43.80	12.43	140,500
7/12/2010	+0.10 / +0.24%	41.80	42.80	41.30	42.00	42.00	11.92	69,600
7/9/2010	+0.10 / +0.24%	42.20	42.20	41.50	41.90	41.90	11.89	126,300
7/8/2010	+0.20 / +0.48%	43.00	44.00	41.60	41.80	41.80	11.86	107,500
7/7/2010	-0.30 / -0.72%	43.00	43.00	41.30	41.60	41.60	11.80	83,400
7/6/2010	-0.80 / -1.87%	42.50	42.50	41.00	41.90	41.90	11.89	105,700
7/5/2010	-0.30 / -0.70%	44.20	44.20	42.20	42.70	42.70	12.12	120,600
7/2/2010	0.00 / 0.00%	42.60	43.90	42.00	43.00	43.00	12.20	116,300

<<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	11,100	10.70	1.90%
BVG	0	2.20	0.00%
DTL	300	10.30	1.98%
HMG	0	11.60	0.00%
HPG	4,953,900	25.60	-0.78%
HSG	1,573,500	18.45	-0.54%
ITQ	2,500	2.80	-6.67%