Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2015	-2.10 / -9.86%	19.50	20.80	19.20	19.20	20.18	18.14	624,400
8/5/2015	-2.30 / -9.75%	21.60	23.40	21.30	21.30	21.85	20.13	3,125,300
8/4/2015	+0.20 / +0.85%	21.10	23.70	21.10	23.60	21.71	22.30	2,853,700
8/3/2015	-2.50 / -9.65%	25.90	25.90	23.40	23.40	25.15	22.11	543,500
7/31/2015	-0.10 / -0.38%	23.40	26.00	23.40	25.90	24.33	24.47	3,134,600
7/30/2015	-2.80 / -9.72%	26.00	26.00	26.00	26.00	26.00	24.57	562,300
7/29/2015	-3.20 / -10.00%	28.80	29.00	28.80	28.80	28.80	27.21	1,534,700
7/28/2015	-3.50 / -9.86%	32.00	32.70	32.00	32.00	32.18	30.24	1,779,900
7/27/2015	-3.90 / -9.90%	39.40	40.60	35.50	35.50	37.12	33.55	2,992,800
7/24/2015	+2.70 / +7.36%	36.70	39.50	36.30	39.40	37.92	37.23	1,637,000
7/23/2015	+3.30 / +9.88%	33.40	36.70	33.00	36.70	35.27	34.68	2,684,400
7/22/2015	+3.00 / +9.87%	30.40	33.40	30.00	33.40	32.13	31.56	2,897,500
7/21/2015	+2.00 / +7.04%	28.40	30.50	28.10	30.40	29.38	28.73	1,599,700
7/20/2015	-0.10 / -0.35%	25.70	28.60	25.70	28.40	26.38	26.84	2,624,000
7/17/2015	-2.90 / -9.24%	31.20	32.00	28.30	28.50	28.36	26.93	1,596,100
7/16/2015	+2.80 / +9.79%	28.60	31.40	28.00	31.40	30.33	29.67	2,732,200
7/15/2015	+2.60 / +10.00%	26.00	28.60	25.70	28.60	27.55	27.03	2,817,600
7/14/2015	+0.50 / +1.96%	25.50	26.30	25.40	26.00	26.01	24.57	1,173,300
7/13/2015	+0.10 / +0.39%	25.40	25.60	25.20	25.50	25.39	24.10	676,000
7/10/2015	+0.40 / +1.60%	25.00	25.90	24.90	25.40	25.48	24.00	657,400
7/9/2015	-0.10 / -0.40%	25.10	25.70	24.90	25.00	25.29	23.62	843,600
7/8/2015	0.00 / 0.00%	25.10	26.00	24.90	25.10	25.45	23.72	786,900
7/7/2015	0.00 / 0.00%	25.10	25.40	24.90	25.10	25.11	23.72	647,700
7/6/2015	+0.10 / +0.40%	25.00	25.50	24.90	25.10	25.09	23.72	872,800
7/3/2015	-0.30 / -1.19%	25.30	25.30	24.90	25.00	25.04	23.62	686,500
7/2/2015	-0.20 / -0.78%	25.50	25.70	24.90	25.30	25.30	23.91	1,674,600
7/1/2015	-1.00 / -3.77%	26.50	27.00	25.00	25.50	25.67	24.10	1,236,600
6/30/2015	+2.10 / +8.61%	24.40	26.80	23.80	26.50	25.84	25.04	2,458,500
6/29/2015	+2.20 / +9.91%	22.70	24.40	22.40	24.40	23.59	23.06	1,947,500
6/26/2015	+2.00 / +9.90%	20.20	22.20	20.10	22.20	20.20	20.98	2,451,400

<<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	12,300	10.50	-3.67%
BVG	151,000	2.30	4.55%
DTL	1,000	10.40	0.48%
HMG	0	11.60	0.00%
HPG	27,604,300	25.90	-1.52%
HSG	11,664,600	18.40	-3.66%
ITQ	98,900	2.80	3.70%