Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2016	-0.05 / -0.92%	5.80	5.80	5.35	5.40	5.61	5.40	178,910
11/16/2016	+0.35 / +6.86%	5.45	5.45	5.20	5.45	5.44	5.45	334,490
11/15/2016	+0.33 / +6.92%	4.76	5.10	4.72	5.10	5.08	5.10	410,520
11/14/2016	+0.02 / +0.42%	4.71	4.78	4.71	4.77	4.76	4.77	130,310
11/11/2016	+0.05 / +1.06%	4.50	4.79	4.50	4.75	4.68	4.75	110,660
11/10/2016	-0.09 / -1.88%	4.83	4.90	4.70	4.70	4.75	4.70	264,070
11/9/2016	-0.24 / -4.77%	5.00	5.09	4.68	4.79	4.79	4.79	217,110
11/8/2016	-0.07 / -1.37%	5.05	5.10	5.01	5.03	5.05	5.03	49,720
11/7/2016	-0.06 / -1.16%	5.12	5.16	5.10	5.10	5.11	5.10	112,090
11/4/2016	-0.02 / -0.39%	5.12	5.18	5.02	5.16	5.09	5.16	35,760
11/3/2016	-0.02 / -0.38%	5.10	5.18	5.10	5.18	5.14	5.18	135,850
11/2/2016	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.17	5.20	67,510
11/1/2016	-0.05 / -0.97%	5.15	5.15	5.10	5.10	5.13	5.10	15,780
10/31/2016	0.00 / 0.00%	5.15	5.15	5.08	5.15	5.13	5.15	156,840
10/28/2016	-0.02 / -0.39%	5.16	5.19	5.10	5.15	5.13	5.15	92,620
10/27/2016	+0.02 / +0.39%	5.15	5.20	5.12	5.17	5.16	5.17	81,850
10/26/2016	-0.13 / -2.46%	5.30	5.30	5.15	5.15	5.19	5.15	129,710
10/25/2016	-0.11 / -2.04%	5.26	5.30	5.22	5.28	5.25	5.28	109,680
10/24/2016	-0.01 / -0.19%	5.45	5.46	5.29	5.39	5.36	5.39	282,850
10/21/2016	-0.11 / -2.00%	5.40	5.50	5.30	5.40	5.36	5.40	111,830
10/20/2016	-0.09 / -1.61%	5.44	5.55	5.39	5.51	5.47	5.51	347,760
10/19/2016	-0.05 / -0.88%	5.65	5.65	5.40	5.60	5.59	5.60	480,750
10/18/2016	+0.19 / +3.48%	5.46	5.70	5.32	5.65	5.49	5.65	419,790
10/17/2016	+0.26 / +5.00%	5.22	5.52	5.22	5.46	5.40	5.46	577,480
10/14/2016	+0.03 / +0.58%	5.29	5.35	5.20	5.20	5.23	5.20	159,300
10/13/2016	-0.03 / -0.58%	5.16	5.29	5.16	5.17	5.20	5.17	282,650
10/12/2016	0.00 / 0.00%	5.20	5.22	5.15	5.20	5.18	5.20	80,840
10/11/2016	-0.01 / -0.19%	5.19	5.20	5.16	5.20	5.19	5.20	52,820
10/10/2016	+0.06 / +1.17%	5.36	5.36	5.16	5.21	5.21	5.21	108,840
10/7/2016	-0.24 / -4.45%	5.39	5.39	5.15	5.15	5.19	5.15	217,490

<<Previous 30 days Next 30 days>>

KMR News

23/01	KMR: Report on Corporate Governance 2024
14/01	KMR: Change in the Certificate of Investment and Business Registartion
04/11	KMR: BOD resolution on bank loan
22/10	KMR: Loan at Vietinbank
20/09	KMR: Decision on tax penalty

More News

Related Companies

	Volume	Price	Change
EVE	16,500	10.35	0.00%
FBA	0	0.90	0.00%
GDT	31,300	25.40	0.79%
KSD	2,000	4.90	0.00%
KTL	0	18.60	0.00%
MBG	303,700	3.20	0.00%
MHL	0	3.30	0.00%
SHI	1,309,500	15.30	0.33%