KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-15 | 45,000.00 | 45,100.00 | 45,000.00 | 45,100.00 | 43,174.66 | 900 |
| 2024-01-12 | 43,600.00 | 45,000.00 | 43,600.00 | 44,100.00 | 42,217.35 | 1,764 |
| 2024-01-11 | 42,100.00 | 44,000.00 | 42,100.00 | 43,800.00 | 41,930.16 | 600 |
| 2024-01-10 | 44,800.00 | 45,500.00 | 42,300.00 | 43,800.00 | 41,930.16 | 4,500 |
| 2024-01-09 | 42,700.00 | 45,400.00 | 42,700.00 | 43,700.00 | 41,834.43 | 2,500 |
| 2024-01-08 | 43,400.00 | 43,700.00 | 41,100.00 | 42,800.00 | 40,972.85 | 3,200 |
| 2024-01-05 | 44,500.00 | 44,500.00 | 43,400.00 | 43,400.00 | 41,547.23 | 300 |
| 2024-01-04 | 45,000.00 | 45,000.00 | 42,000.00 | 43,000.00 | 41,164.31 | 500 |
| 2024-01-03 | 43,000.00 | 45,000.00 | 42,000.00 | 43,000.00 | 41,164.31 | 610 |
| 2024-01-02 | 42,500.00 | 45,800.00 | 42,000.00 | 45,600.00 | 43,653.31 | 1,000 |
| 2023-12-29 | 45,000.00 | 46,500.00 | 40,100.00 | 46,500.00 | 44,514.89 | 3,900 |
| 2023-12-28 | 42,000.00 | 45,000.00 | 40,700.00 | 44,000.00 | 42,121.62 | 1,800 |
| 2023-12-27 | 45,800.00 | 45,800.00 | 41,700.00 | 45,200.00 | 43,270.39 | 1,500 |
| 2023-12-26 | 46,000.00 | 46,000.00 | 41,500.00 | 45,800.00 | 43,844.78 | 1,100 |
| 2023-12-25 | 47,000.00 | 47,000.00 | 42,000.00 | 45,000.00 | 43,078.93 | 900 |
| 2023-12-22 | 43,000.00 | 46,500.00 | 42,500.00 | 46,000.00 | 44,036.24 | 1,517 |
| 2023-12-21 | 47,500.00 | 48,500.00 | 43,000.00 | 47,000.00 | 44,993.55 | 2,000 |
| 2023-12-20 | 43,800.00 | 47,500.00 | 43,100.00 | 46,500.00 | 44,514.89 | 10,200 |
| 2023-12-19 | 47,500.00 | 48,500.00 | 45,000.00 | 47,800.00 | 45,759.40 | 800 |
| 2023-12-18 | 46,000.00 | 48,300.00 | 44,000.00 | 47,500.00 | 45,472.20 | 5,424 |
| 2023-12-15 | 48,500.00 | 49,000.00 | 48,500.00 | 48,500.00 | 46,429.51 | 900 |
| 2023-12-14 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 46,716.70 | 200 |
| 2023-12-13 | 48,800.00 | 48,800.00 | 47,000.00 | 48,600.00 | 46,525.24 | 4,300 |
| 2023-12-12 | 49,000.00 | 49,000.00 | 48,000.00 | 48,600.00 | 46,525.24 | 7,100 |
| 2023-12-11 | 46,500.00 | 49,500.00 | 44,000.00 | 48,400.00 | 46,333.78 | 7,615 |
| 2023-12-08 | 45,000.00 | 45,500.00 | 44,500.00 | 45,500.00 | 43,557.58 | 4,702 |
| 2023-12-07 | 44,500.00 | 45,400.00 | 42,000.00 | 45,000.00 | 43,078.93 | 3,900 |
| 2023-12-06 | 42,600.00 | 44,500.00 | 42,600.00 | 44,500.00 | 42,600.27 | 9,000 |
| 2023-12-05 | 39,200.00 | 40,500.00 | 39,200.00 | 40,500.00 | 38,771.04 | 4,511 |
| 2023-12-04 | 37,800.00 | 39,000.00 | 37,800.00 | 38,900.00 | 37,239.34 | 6,100 |
| 2023-12-01 | 37,500.00 | 37,600.00 | 37,500.00 | 37,500.00 | 35,899.11 | 4,400 |
| 2023-11-30 | 37,500.00 | 37,500.00 | 37,400.00 | 37,500.00 | 35,899.11 | 9,300 |
| 2023-11-29 | 37,300.00 | 37,500.00 | 37,300.00 | 37,500.00 | 35,899.11 | 9,500 |
| 2023-11-28 | 37,000.00 | 37,300.00 | 37,000.00 | 37,300.00 | 35,707.65 | 2,500 |
| 2023-11-27 | 37,000.00 | 37,300.00 | 37,000.00 | 37,300.00 | 35,707.65 | 900 |
| 2023-11-23 | 37,700.00 | 37,800.00 | 37,300.00 | 37,300.00 | 35,707.65 | 3,500 |
| 2023-11-22 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 36,186.30 | 5,200 |
| 2023-11-21 | 37,500.00 | 37,800.00 | 37,300.00 | 37,800.00 | 36,186.30 | 16,845 |
| 2023-11-20 | 37,200.00 | 37,300.00 | 37,200.00 | 37,300.00 | 35,707.65 | 1,700 |
| 2023-11-17 | 37,500.00 | 37,600.00 | 37,000.00 | 37,600.00 | 35,994.84 | 1,300 |
| 2023-11-16 | 37,900.00 | 38,000.00 | 37,500.00 | 38,000.00 | 35,611.91 | 3,600 |
| 2023-11-15 | 37,900.00 | 38,000.00 | 37,900.00 | 38,000.00 | 35,611.91 | 900 |
| 2023-11-14 | 38,000.00 | 38,000.00 | 37,500.00 | 37,900.00 | 35,518.20 | 3,900 |
| 2023-11-13 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 36,174.21 | 200 |
| 2023-11-10 | 37,500.00 | 38,400.00 | 37,500.00 | 38,400.00 | 35,986.78 | 5,900 |
| 2023-11-09 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 35,143.34 | 13,000 |
| 2023-11-08 | 37,000.00 | 37,500.00 | 36,500.00 | 37,500.00 | 35,143.34 | 9,346 |
| 2023-11-07 | 35,500.00 | 36,500.00 | 35,500.00 | 36,200.00 | 33,925.03 | 4,900 |
| 2023-11-06 | 35,000.00 | 35,500.00 | 34,900.00 | 35,500.00 | 33,269.03 | 7,600 |
| 2023-11-03 | 34,900.00 | 35,000.00 | 34,500.00 | 34,500.00 | 32,331.87 | 5,400 |
| 2023-11-02 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 31,863.29 | 11,200 |
| 2023-11-01 | 33,000.00 | 33,000.00 | 31,400.00 | 32,700.00 | 30,644.99 | 2,500 |
| 2023-10-31 | 32,000.00 | 34,900.00 | 31,100.00 | 33,000.00 | 30,926.14 | 6,600 |
| 2023-10-30 | 29,700.00 | 32,600.00 | 29,700.00 | 32,000.00 | 29,988.98 | 53,700 |
| 2023-10-27 | 28,900.00 | 29,700.00 | 28,800.00 | 29,700.00 | 27,833.52 | 6,800 |
| 2023-10-26 | 29,400.00 | 29,400.00 | 27,100.00 | 28,800.00 | 26,990.08 | 6,500 |
| 2023-10-25 | 28,500.00 | 30,700.00 | 28,500.00 | 29,400.00 | 27,552.38 | 15,200 |
| 2023-10-24 | 28,400.00 | 29,400.00 | 28,300.00 | 29,400.00 | 27,552.38 | 16,325 |
| 2023-10-23 | 28,400.00 | 28,900.00 | 26,700.00 | 28,400.00 | 26,615.22 | 16,300 |
| 2023-10-20 | 31,300.00 | 31,300.00 | 28,400.00 | 28,400.00 | 26,615.22 | 44,521 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 500.0000 VND |
| 2025-03-10 | 1,000.0000 VND |
| 2023-11-17 | 800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.