HOSE · KDC · stock

KIDO Group Corporation (KDC) stock price history

Every HOSE trading session of KIDO Group Corporation from Dec 12, 2005 to Sep 28, 2026: 5,158 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KDC data, free keyYear by year table

KDC adjusted close, 2005 to 2026

KDCKIDO Group Corporation
₫50,900-0.5% over one year
2010201520202025
₫66,370
All time high, 2022
₫53,220
52 week high, ₫38,700 low
5,158
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

KDC key facts

  • KIDO Group Corporation (KDC) closed at ₫50,900 on Sep 28, 2026 on HOSE.
  • KDC's all time high close is ₫66,370, set on Jul 29, 2022; its all time low close is ₫2,350 on Feb 19, 2009.
  • KDC's 52 week range is ₫38,700 to ₫53,220.
  • KDC returned -0.5% over the year to Sep 28, 2026 and -6.2% over five years.
  • Over ten years KDC returned +76%, +5.8% a year compounded.
  • KDC's deepest drawdown was -91.2% from Aug 10, 2007 to Feb 19, 2009.
  • DataCedar holds 5,158 daily sessions of KDC history from Dec 12, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

KDC price chart, 2005 to 2026

KDC adjusted close, Dec 12, 2005 to Sep 28, 2026₫2,530₫7,500₫22,231₫65,90020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KDC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months+1.6%
6 months+3.1%
Year to date+0.2%
1 year-0.5%
3 years-16.8%
5 years-6.2%
10 years+75.8%
Since Dec 12, 2005+1,226%
Compound annual growth, 20.8 years+13.2%

KDC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫66,370 on Jul 29, 2022
All time low close
₫2,350 on Feb 19, 2009
52 week high
₫53,220 on Nov 3, 2025
52 week low
₫38,700 on Apr 29, 2026
Deepest drawdown
-91.2% from Aug 10, 2007 to Feb 19, 2009, recovered Aug 23, 2016
Best single session
+25.8% on May 7, 2007
Worst single session
-13.6% on Oct 31, 2007
Volatility, 1 year annualised
20.5%
Sessions closing higher, 1 year
33%
Growth of 1 since 2005
13.3×
Best calendar year
2006, +223%
Worst calendar year
2008, -80%

KDC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 12, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫50,780₫53,200₫38,700₫50,900+0.2%61.7M180
2025₫57,620₫58,400₫48,050₫50,780-11.0%93.3M249
2024₫60,690₫65,540₫47,710₫57,030-4.7%186M250
2023₫62,210₫63,830₫50,150₫59,840-3.1%251.3M249
2022₫50,170₫67,500₫46,130₫61,740+22.8%351.3M249
2021₫34,100₫59,710₫33,640₫50,260+47.4%410.7M250
2020₫16,700₫35,660₫12,100₫34,100+104.2%120.6M252
2019₫19,750₫19,950₫14,360₫16,700-15.4%21.8M250
2018₫31,020₫35,610₫18,400₫19,750-35.7%51.2M248
2017₫27,310₫36,240₫26,450₫30,710+12.6%105.4M250
2016₫17,250₫29,640₫13,840₫27,270+61.4%78.1M251
2015₫20,290₫20,760₫15,180₫16,900-14.9%212.7M248
2014₫15,980₫26,050₫15,690₫19,850+21.5%112.5M247
2013₫11,950₫17,780₫11,950₫16,340+32.6%12.5M250
2012₫6,500₫13,090₫5,760₫12,320+96.8%33M250
2011₫11,870₫12,920₫5,560₫6,260-47.8%36.5M243
2010₫11,300₫13,480₫10,930₫11,990+8.8%60.7M250
2009₫3,910₫12,910₫2,300₫11,020+189.2%50.7M248
2008₫18,380₫18,480₫3,200₫3,810-79.7%15.8M239
2007₫11,920₫26,710₫11,920₫18,770+65.2%13.9M240
2006₫3,520₫13,840₫3,420₫11,360+222.7%5.7M250
2005₫3,840₫4,010₫3,450₫3,520n/a323.5K15

KDC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫50,900-1.9%
August 2026₫51,900+3.6%
July 2026₫50,100+0.2%
June 2026₫50,0000.0%
May 2026₫50,000+14.2%
April 2026₫43,800-10.2%
March 2026₫48,800-4.9%
February 2026₫51,300+2.6%
January 2026₫50,000-1.5%
December 2025₫50,7800.0%
November 2025₫50,780+0.8%
October 2025₫50,390-0.2%

About the KDC data

Daily bars. 5,158 sessions from Dec 12, 2005 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • ITC Investment and Trading of Real Estate Joint Stock Company
  • ITD ITD Technology Corporation
  • JVC Japan Vietnam Medical Investment And Development Joint Stock Company
  • KBC Kinh Bac City Development Holding Corporation
  • KDH Khang Dien House Trading and Investment Joint Stock Company
  • KHG Khai Hoan Land Group Joint Stock Company
  • KHP Khanh Hoa Power Joint Stock Company
  • KLB Kien Long Commercial Joint Stock Bank

Common questions

KDC share price history

Start with any symbol.

Start free