Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2009	+2.10 / +4.52%	47.50	48.90	46.00	48.60	48.60	13.79	619,100
9/4/2009	+1.30 / +2.88%	46.00	48.60	44.00	46.50	46.50	13.19	372,100
9/3/2009	-2.10 / -4.44%	46.00	46.90	44.80	45.20	45.20	12.82	262,200
9/1/2009	-1.00 / -2.07%	48.00	48.00	46.90	47.30	47.30	13.42	288,500
8/31/2009	+0.20 / +0.42%	49.00	49.50	47.80	48.30	48.30	13.70	517,400
8/28/2009	-0.20 / -0.41%	49.00	49.00	47.60	48.10	48.10	13.65	336,600
8/27/2009	-0.80 / -1.63%	49.70	49.70	47.40	48.30	48.30	13.70	365,600
8/26/2009	+0.10 / +0.20%	50.50	50.50	48.50	49.10	49.10	13.93	237,800
8/25/2009	+3.00 / +6.52%	46.00	49.00	45.80	49.00	49.00	13.90	384,600
8/24/2009	+0.80 / +1.77%	46.40	46.40	45.20	46.00	46.00	13.05	332,600
8/21/2009	-3.20 / -6.61%	48.50	50.00	45.20	45.20	45.20	12.82	513,800
8/20/2009	+2.10 / +4.54%	49.50	49.50	46.50	48.40	48.40	13.73	930,400
8/19/2009	+2.90 / +6.68%	46.30	46.30	46.30	46.30	46.30	13.14	32,600
8/18/2009	+1.40 / +3.33%	42.20	43.40	42.20	43.40	43.40	12.31	301,900
8/17/2009	-0.80 / -1.87%	39.90	44.00	39.90	42.00	42.00	11.92	906,200
8/14/2009	-0.40 / -0.93%	42.80	43.10	42.80	42.80	42.80	12.14	107,700
8/13/2009	-3.10 / -6.70%	49.00	49.40	43.00	43.20	43.20	12.26	672,300
8/12/2009	+2.90 / +6.68%	46.30	46.30	43.30	46.30	46.30	13.14	670,400
8/11/2009	+2.80 / +6.90%	43.40	43.40	40.70	43.40	43.40	12.31	1,021,600
8/10/2009	+2.30 / +6.01%	40.60	40.60	40.60	40.60	40.60	11.52	75,400
8/7/2009	+2.50 / +6.98%	35.30	38.30	35.30	38.30	38.30	10.87	454,700
8/6/2009	+1.30 / +3.77%	35.80	35.80	35.00	35.80	35.80	10.16	366,100
8/5/2009	+2.10 / +6.48%	32.40	34.50	31.50	34.50	34.50	9.79	327,200
8/4/2009	+1.40 / +4.52%	32.20	33.00	31.90	32.40	32.40	9.19	319,700
8/3/2009	-0.70 / -2.21%	33.00	34.00	30.70	31.00	31.00	8.80	317,600
7/31/2009	-0.80 / -2.46%	34.00	34.00	31.20	31.70	31.70	8.99	273,100
7/30/2009	+0.40 / +1.25%	34.10	34.10	30.60	32.50	32.50	9.22	351,900
7/29/2009	+2.10 / +7.00%	31.40	32.10	30.10	32.10	32.10	9.11	444,000
7/28/2009	+2.00 / +7.14%	29.50	30.00	29.50	30.00	30.00	8.51	632,400
7/27/2009	+1.60 / +6.06%	28.20	28.20	27.50	28.00	28.00	7.94	394,200

<<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%