Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2021	0.00 / 0.00%	5.50	5.60	5.30	5.50	5.48	5.50	940,900
10/25/2021	-0.10 / -1.79%	5.70	5.80	5.50	5.50	5.61	5.50	1,356,700
10/22/2021	-0.10 / -1.75%	5.70	5.80	5.50	5.60	5.69	5.60	1,400,200
10/21/2021	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.65	5.70	1,129,300
10/20/2021	+0.10 / +1.79%	5.60	5.80	5.40	5.70	5.66	5.70	2,136,500
10/19/2021	+0.10 / +1.82%	5.50	5.70	5.30	5.60	5.51	5.60	862,200
10/18/2021	0.00 / 0.00%	5.80	5.90	5.40	5.50	5.65	5.50	1,512,300
10/15/2021	+0.50 / +10.00%	5.00	5.50	4.90	5.50	5.29	5.50	3,078,300
10/14/2021	-0.10 / -1.96%	5.10	5.20	4.90	5.00	5.02	5.00	932,900
10/13/2021	+0.20 / +4.08%	4.90	5.20	4.80	5.10	4.99	5.10	897,700
10/12/2021	-0.10 / -2.00%	4.90	5.00	4.70	4.90	4.86	4.90	1,067,600
10/11/2021	-0.20 / -3.85%	5.20	5.30	5.00	5.00	5.05	5.00	928,000
10/8/2021	0.00 / 0.00%	5.20	5.40	5.00	5.20	5.17	5.20	1,146,900
10/7/2021	+0.40 / +8.33%	4.80	5.20	4.70	5.20	5.07	5.20	2,578,431
10/6/2021	0.00 / 0.00%	4.80	4.90	4.60	4.80	4.78	4.80	880,100
10/5/2021	+0.10 / +2.13%	4.70	4.90	4.50	4.80	4.75	4.80	731,700
10/4/2021	-0.10 / -2.08%	4.80	4.90	4.50	4.70	4.64	4.70	999,300
10/1/2021	-0.40 / -7.69%	5.20	5.20	4.70	4.80	4.86	4.80	1,264,500
9/30/2021	+0.40 / +8.33%	4.80	5.20	4.70	5.20	5.08	5.20	951,700
9/29/2021	+0.10 / +2.13%	4.70	5.10	4.60	4.80	4.89	4.80	1,216,000
9/28/2021	-0.30 / -6.00%	4.50	5.40	4.50	4.70	4.65	4.70	3,201,300
9/27/2021	-0.50 / -9.09%	5.20	5.20	5.00	5.00	5.01	5.00	693,900
9/24/2021	-0.60 / -9.84%	5.90	6.10	5.50	5.50	5.57	5.50	1,849,400
9/23/2021	-0.60 / -8.96%	6.90	7.00	6.10	6.10	6.26	6.10	2,665,400
9/22/2021	+0.60 / +9.84%	6.20	6.70	6.00	6.70	6.46	6.70	4,072,800
9/21/2021	-0.30 / -4.69%	6.40	6.40	5.80	6.10	6.08	6.10	1,698,100
9/20/2021	+0.40 / +6.67%	6.60	6.60	5.50	6.40	6.16	6.40	2,744,100
9/17/2021	+0.10 / +1.69%	5.90	6.40	5.40	6.00	5.67	6.00	2,777,300
9/16/2021	-0.60 / -9.23%	6.50	7.00	5.90	5.90	6.08	5.90	3,483,900
9/15/2021	-0.30 / -4.41%	7.40	7.40	6.20	6.50	6.91	6.50	6,217,300

<<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%