Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2024	-0.40 / -0.77%	51.90	51.90	49.75	51.50	50.62	50.90	868,500
9/23/2024	-1.30 / -2.44%	53.80	53.80	51.90	51.90	52.72	51.29	2,998,800
9/20/2024	-1.40 / -2.56%	54.80	54.80	53.20	53.20	53.97	52.58	1,111,100
9/19/2024	+0.10 / +0.18%	54.70	54.70	54.10	54.60	54.53	53.96	3,345,000
9/18/2024	-0.30 / -0.55%	54.90	55.00	54.20	54.50	54.65	53.86	806,200
9/17/2024	0.00 / 0.00%	55.00	55.00	54.40	54.80	54.71	54.16	774,500
9/16/2024	0.00 / 0.00%	54.80	55.00	54.40	54.80	54.69	54.16	847,400
9/13/2024	0.00 / 0.00%	55.00	55.00	54.40	54.80	54.75	54.16	568,800
9/12/2024	0.00 / 0.00%	55.10	55.10	54.60	54.80	54.86	54.16	711,000
9/11/2024	0.00 / 0.00%	55.00	55.00	54.40	54.80	54.70	54.16	665,600
9/10/2024	-0.30 / -0.54%	55.30	55.30	54.60	54.80	54.90	54.16	1,121,300
9/9/2024	0.00 / 0.00%	55.00	55.20	54.60	55.10	54.91	54.45	1,651,400
9/6/2024	-0.10 / -0.18%	55.30	55.30	54.70	55.10	55.07	54.45	699,800
9/5/2024	-0.10 / -0.18%	55.30	55.70	54.90	55.20	55.18	54.55	1,449,900
9/4/2024	-0.10 / -0.18%	55.20	55.40	55.00	55.30	55.19	54.65	690,700
8/30/2024	+0.10 / +0.18%	55.30	55.60	55.00	55.40	55.25	54.75	776,100
8/29/2024	0.00 / 0.00%	55.10	55.40	55.10	55.30	55.20	54.65	723,300
8/28/2024	0.00 / 0.00%	55.50	55.50	55.00	55.30	55.20	54.65	737,700
8/27/2024	0.00 / 0.00%	55.00	55.50	55.00	55.30	55.21	54.65	738,500
8/26/2024	-0.20 / -0.36%	55.50	55.70	55.20	55.30	55.33	54.65	815,300
8/23/2024	-0.10 / -0.18%	55.70	56.00	55.20	55.50	55.49	54.85	1,034,200
8/22/2024	0.00 / 0.00%	55.90	55.90	55.30	55.60	55.55	54.95	1,772,100
8/21/2024	+0.10 / +0.18%	55.20	56.40	55.00	55.60	55.50	54.95	874,200
8/20/2024	+0.60 / +1.09%	55.00	55.50	54.50	55.50	54.70	54.85	874,000
8/19/2024	-0.50 / -0.90%	54.60	55.40	54.60	54.90	54.73	54.26	2,344,300
8/16/2024	+0.90 / +1.65%	54.80	55.40	54.00	55.40	54.35	54.75	762,500
8/15/2024	-0.70 / -1.27%	55.20	55.20	54.20	54.50	54.64	53.86	3,232,500
8/14/2024	+0.10 / +0.18%	54.90	55.40	54.20	55.20	54.63	54.55	9,489,590
8/13/2024	-0.20 / -0.36%	55.20	55.20	54.30	55.10	54.64	54.45	1,497,500
8/12/2024	-0.20 / -0.36%	55.50	55.50	54.60	55.30	54.97	54.65	2,462,277

<<Previous 30 days Next 28 days>>

KDC News

17:30	KDC: Thông báo về việc giao dịch cổ phiếu thay đổi đăng ký niêm yết
31/10	KDC: Notification Insider Transaction
08/10	KDC: Relocation of Head office and change of company seal
07/10	KDC: Record date for 2023 cash dividend payment
03/10	KDC: Change in the 28th Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AFX	141,600	7.30	0.00%
AGM	69,300	3.54	-0.28%
AGX	1,800	71.00	-1.39%
ANT	12,600	21.50	2.87%
APF	17,100	54.00	-0.74%
ATA	6,300	0.60	20.00%
ATS	300	18.00	-2.70%
BBC	100	50.00	0.00%