Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2022	+0.30 / +7.69%	3.90	4.20	3.80	4.20	4.04	4.20	757,200
5/9/2022	-0.40 / -9.30%	4.40	4.50	3.90	3.90	4.08	3.90	687,700
5/6/2022	-0.30 / -6.52%	4.80	4.80	4.30	4.30	4.48	4.30	435,400
5/5/2022	-0.30 / -6.12%	4.90	5.00	4.60	4.60	4.78	4.60	526,400
5/4/2022	-0.10 / -2.00%	5.00	5.00	4.80	4.90	4.87	4.90	548,700
4/29/2022	+0.10 / +2.04%	5.00	5.20	4.80	5.00	4.99	5.00	907,700
4/28/2022	+0.10 / +2.08%	4.90	5.00	4.80	4.90	4.92	4.90	722,900
4/27/2022	+0.20 / +4.35%	4.50	4.90	4.40	4.80	4.54	4.80	973,800
4/26/2022	+0.20 / +4.55%	4.40	4.60	4.00	4.60	4.24	4.60	677,000
4/25/2022	-0.10 / -2.22%	4.50	4.80	4.20	4.40	4.57	4.40	655,700
4/22/2022	+0.40 / +9.76%	3.80	4.50	3.70	4.50	4.36	4.50	1,337,800
4/21/2022	-0.40 / -8.89%	4.30	4.40	4.10	4.10	4.13	4.10	1,276,500
4/20/2022	-0.40 / -8.16%	4.90	4.90	4.50	4.50	4.56	4.50	1,228,100
4/19/2022	-0.50 / -9.26%	5.50	5.60	4.90	4.90	5.12	4.90	1,367,100
4/18/2022	-0.60 / -10.00%	6.00	6.10	5.40	5.40	5.61	5.40	1,190,100
4/15/2022	-0.10 / -1.64%	6.00	6.10	5.80	6.00	5.97	6.00	967,200
4/14/2022	-0.30 / -4.69%	6.50	6.60	6.00	6.10	6.19	6.10	763,800
4/13/2022	+0.30 / +4.92%	6.10	6.40	5.80	6.40	6.01	6.40	891,300
4/12/2022	-0.60 / -8.96%	6.70	6.70	6.10	6.10	6.17	6.10	2,227,700
4/8/2022	-0.30 / -4.29%	7.00	7.10	6.50	6.70	6.74	6.70	1,105,000
4/7/2022	0.00 / 0.00%	7.00	7.30	6.90	7.00	7.04	7.00	772,400
4/6/2022	-0.40 / -5.41%	7.30	7.30	7.00	7.00	7.15	7.00	1,243,200
4/5/2022	-0.20 / -2.63%	7.60	7.60	7.30	7.40	7.41	7.40	735,000
4/4/2022	+0.20 / +2.70%	7.80	7.90	7.40	7.60	7.52	7.60	636,000
4/1/2022	0.00 / 0.00%	7.40	7.60	6.70	7.40	7.10	7.40	1,541,000
3/31/2022	-0.20 / -2.63%	7.50	7.80	7.30	7.40	7.53	7.40	1,071,500
3/30/2022	-0.50 / -6.17%	8.10	8.10	7.40	7.60	7.73	7.60	2,225,600
3/29/2022	+0.20 / +2.53%	7.90	8.20	7.80	8.10	8.01	8.10	1,444,500
3/28/2022	-0.40 / -4.82%	8.40	8.40	7.80	7.90	8.05	7.90	2,464,200
3/25/2022	+0.10 / +1.22%	8.30	8.40	8.10	8.30	8.26	8.30	1,695,000

<<Previous 30 days Next 30 days>>

KVC News

21/10	KVC: Financial Statement Quarter 3/2020
20/08	KVC: Explanation for the difference in profit after tax of the first 06 months of 2020 year on year
19/08	KVC: Stock ineligible for margin trading
18/08	KVC: Reviewed financial statement 2020
04/08	KVC: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
BCA	2,600	11.00	-0.90%
BVG	84,900	2.20	0.00%
DTL	15,900	10.65	-4.91%
HMG	0	11.60	0.00%
HPG	24,762,900	27.00	0.19%
HSG	5,626,100	20.20	-0.49%
ITQ	152,800	2.70	-3.57%