Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	-0.10 / -2.27%	4.40	4.50	4.30	4.30	4.39	4.30	352,600
5/30/2022	+0.20 / +4.76%	4.20	4.50	4.10	4.40	4.32	4.40	839,500
5/27/2022	0.00 / 0.00%	4.20	4.20	4.10	4.20	4.17	4.20	640,600
5/26/2022	-0.10 / -2.33%	4.20	4.30	4.10	4.20	4.16	4.20	404,900
5/25/2022	+0.20 / +4.88%	4.00	4.30	4.00	4.30	4.11	4.30	428,200
5/24/2022	+0.10 / +2.50%	4.00	4.10	3.80	4.10	3.95	4.10	309,300
5/23/2022	-0.10 / -2.44%	4.20	4.20	3.90	4.00	4.04	4.00	453,800
5/20/2022	-0.10 / -2.38%	4.10	4.30	4.10	4.10	4.19	4.10	341,500
5/19/2022	0.00 / 0.00%	4.20	4.20	4.00	4.20	4.11	4.20	247,800
5/18/2022	-0.10 / -2.33%	4.30	4.40	4.10	4.20	4.24	4.20	506,100
5/17/2022	+0.30 / +7.50%	4.00	4.30	3.90	4.30	4.18	4.30	344,000
5/16/2022	+0.20 / +5.26%	3.80	4.10	3.80	4.00	4.01	4.00	538,400
5/13/2022	-0.30 / -7.32%	4.10	4.10	3.80	3.80	3.92	3.80	761,500
5/12/2022	-0.40 / -8.89%	4.40	4.50	4.10	4.10	4.21	4.10	456,500
5/11/2022	+0.30 / +7.14%	4.30	4.50	4.20	4.50	4.36	4.50	428,300
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

<<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	1,700	9.40	8.05%
BVG	0	2.50	0.00%
DTL	17,300	14.30	2.88%
HMG	0	9.50	0.00%
HPG	8,410,900	26.15	0.38%
HSG	1,179,900	16.60	-0.90%
ITQ	1,400	2.70	-3.57%