Kido Group Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	50,200.00	50,200.00	49,800.00	50,100.00	50,100.00	197,400
2026-01-22	49,800.00	50,200.00	49,800.00	50,200.00	50,200.00	200,200
2026-01-21	49,650.00	50,400.00	49,550.00	50,400.00	50,400.00	214,700
2026-01-20	49,500.00	50,200.00	49,500.00	50,200.00	50,200.00	279,400
2026-01-19	50,200.00	50,200.00	49,750.00	50,000.00	50,000.00	203,800
2026-01-16	50,100.00	50,300.00	49,700.00	50,300.00	50,300.00	210,500
2026-01-15	50,300.00	50,300.00	49,700.00	50,300.00	50,300.00	278,900
2026-01-14	49,800.00	50,400.00	49,600.00	50,400.00	50,400.00	261,000
2026-01-13	50,200.00	50,400.00	49,650.00	50,000.00	50,000.00	347,100
2026-01-12	50,295.31	50,588.29	49,611.69	50,099.99	50,099.99	283,800
2026-01-09	50,490.63	50,490.63	49,221.04	50,295.31	50,295.31	286,200
2026-01-08	49,416.36	50,490.63	48,830.40	50,490.63	50,490.63	346,900
2026-01-07	50,295.31	50,588.29	46,730.69	48,439.76	48,439.76	315,400
2026-01-06	50,588.29	50,588.29	49,807.01	50,197.65	50,197.65	282,300
2026-01-05	52,000.00	52,000.00	51,400.00	52,000.00	52,000.00	242,900
2025-12-31	51,500.00	52,000.00	51,400.00	52,000.00	52,000.00	277,500
2025-12-30	51,600.00	52,000.00	51,500.00	52,000.00	52,000.00	251,900
2025-12-29	52,000.00	52,000.00	51,300.00	51,900.00	51,900.00	273,600
2025-12-26	51,300.00	52,000.00	51,000.00	52,000.00	52,000.00	217,800
2025-12-25	51,500.00	52,300.00	50,700.00	52,300.00	52,300.00	313,800
2025-12-24	51,900.00	52,000.00	51,500.00	51,700.00	51,700.00	304,800
2025-12-23	52,500.00	52,500.00	51,800.00	52,100.00	52,100.00	301,700
2025-12-22	52,900.00	52,900.00	51,900.00	52,500.00	51,271.93	289,482
2025-12-19	51,800.00	52,800.00	51,700.00	52,800.00	51,564.91	2,559,409
2025-12-18	52,000.00	52,300.00	51,600.00	52,300.00	51,076.61	289,548
2025-12-17	52,100.00	52,200.00	51,500.00	52,200.00	50,978.95	308,145
2025-12-16	51,500.00	52,200.00	51,400.00	52,000.00	50,783.63	218,950
2025-12-15	51,500.00	52,000.00	50,900.00	52,000.00	50,783.63	1,130,318
2025-12-12	52,300.00	52,300.00	51,200.00	51,200.00	50,002.34	266,501
2025-12-11	52,300.00	52,400.00	51,500.00	52,400.00	51,174.27	785,149
2025-12-10	51,400.00	52,300.00	51,200.00	52,300.00	51,076.61	284,313
2025-12-09	51,800.00	52,000.00	51,200.00	52,000.00	50,783.63	402,965
2025-12-08	51,900.00	52,100.00	51,500.00	52,000.00	50,783.63	318,311
2025-12-05	51,700.00	52,100.00	51,500.00	52,100.00	50,881.29	670,858
2025-12-04	51,700.00	52,000.00	51,300.00	52,000.00	50,783.63	303,324
2025-12-03	51,200.00	51,900.00	51,200.00	51,800.00	50,588.30	279,323
2025-12-02	52,400.00	52,400.00	51,300.00	51,300.00	50,100.00	273,234
2025-12-01	52,000.00	52,400.00	51,700.00	52,400.00	51,174.27	328,829
2025-11-28	52,900.00	52,900.00	52,000.00	52,000.00	50,783.63	347,439
2025-11-27	53,200.00	53,200.00	52,300.00	52,900.00	51,662.57	3,271,825
2025-11-26	53,000.00	53,100.00	52,000.00	52,900.00	51,662.57	411,747
2025-11-25	52,300.00	53,100.00	52,300.00	52,700.00	51,467.25	338,671
2025-11-24	52,500.00	52,900.00	52,000.00	52,700.00	51,467.25	246,424
2025-11-21	52,600.00	52,900.00	52,300.00	52,600.00	51,369.59	195,607
2025-11-20	52,600.00	52,700.00	52,200.00	52,700.00	51,467.25	1,574,305
2025-11-19	52,500.00	52,700.00	52,100.00	52,700.00	51,467.25	157,997
2025-11-18	52,600.00	52,800.00	51,800.00	52,600.00	51,369.59	4,057,890
2025-11-17	52,500.00	53,000.00	52,000.00	52,600.00	51,369.59	3,073,134
2025-11-14	52,500.00	52,900.00	51,700.00	52,700.00	51,467.25	2,876,729
2025-11-13	51,600.00	52,500.00	51,400.00	52,500.00	51,271.93	2,964,306
2025-11-12	52,100.00	52,500.00	51,400.00	52,500.00	51,271.93	150,063
2025-11-11	51,100.00	52,200.00	51,000.00	52,200.00	50,978.95	163,538
2025-11-10	51,600.00	52,500.00	51,300.00	51,500.00	50,295.32	88,208
2025-11-07	51,600.00	52,100.00	51,100.00	52,000.00	50,783.63	631,747
2025-11-06	52,200.00	52,200.00	51,400.00	51,600.00	50,392.98	165,876
2025-11-05	53,200.00	53,200.00	52,100.00	52,100.00	50,881.29	247,053
2025-11-04	53,900.00	53,900.00	52,000.00	53,500.00	52,248.54	163,605
2025-11-03	51,200.00	54,500.00	51,000.00	54,500.00	53,225.15	129,852
2025-10-31	51,800.00	51,900.00	50,800.00	51,600.00	50,392.98	2,206,307
2025-10-30	52,000.00	52,000.00	51,600.00	51,800.00	50,588.30	91,657

← NewerPage 4 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-13	1,200.0000 VND
2024-10-14	600.0000 VND
2024-01-11	999.9998 VND
2022-08-19	599.9999 VND
2022-04-19	599.9999 VND
2021-08-23	599.9999 VND
2020-12-17	999.9998 VND
2020-08-27	1,599.9997 VND
2019-11-29	999.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.