KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 36,000.00 | 36,000.00 | 35,000.00 | 35,400.00 | 33,175.31 | 36,300 |
| 2023-07-25 | 40,600.00 | 40,600.00 | 35,500.00 | 36,800.00 | 34,487.33 | 82,106 |
| 2023-07-24 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 34,674.76 | 12,319 |
| 2023-07-21 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 31,582.15 | 7,472 |
| 2023-07-20 | 30,000.00 | 30,900.00 | 29,900.00 | 30,700.00 | 28,770.68 | 20,900 |
| 2023-07-19 | 29,900.00 | 29,900.00 | 29,100.00 | 29,600.00 | 27,739.81 | 1,647 |
| 2023-07-18 | 29,200.00 | 29,900.00 | 29,100.00 | 29,900.00 | 28,020.95 | 6,600 |
| 2023-07-17 | 29,600.00 | 31,500.00 | 28,800.00 | 31,000.00 | 29,051.82 | 17,920 |
| 2023-07-14 | 29,500.00 | 29,500.00 | 28,600.00 | 29,500.00 | 27,646.09 | 13,000 |
| 2023-07-13 | 29,000.00 | 30,500.00 | 28,300.00 | 29,800.00 | 27,927.24 | 5,900 |
| 2023-07-12 | 31,000.00 | 31,100.00 | 26,300.00 | 30,300.00 | 28,395.82 | 20,037 |
| 2023-07-11 | 26,400.00 | 28,600.00 | 26,400.00 | 28,300.00 | 26,521.50 | 13,600 |
| 2023-07-10 | 25,800.00 | 26,500.00 | 25,800.00 | 26,000.00 | 24,366.05 | 3,300 |
| 2023-07-07 | 25,900.00 | 26,500.00 | 25,800.00 | 26,000.00 | 24,366.05 | 7,619 |
| 2023-07-06 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,366.05 | 12,602 |
| 2023-07-05 | 26,400.00 | 26,700.00 | 26,400.00 | 26,400.00 | 24,740.91 | 12,000 |
| 2023-07-04 | 25,600.00 | 26,300.00 | 25,600.00 | 26,300.00 | 24,647.19 | 5,001 |
| 2023-07-03 | 24,700.00 | 25,900.00 | 24,700.00 | 25,900.00 | 24,272.33 | 3,100 |
| 2023-06-30 | 24,000.00 | 24,800.00 | 23,900.00 | 24,800.00 | 23,241.46 | 5,600 |
| 2023-06-29 | 24,800.00 | 24,800.00 | 24,600.00 | 24,600.00 | 23,054.03 | 2,903 |
| 2023-06-28 | 25,100.00 | 25,200.00 | 24,800.00 | 24,800.00 | 23,241.46 | 12,600 |
| 2023-06-26 | 26,500.00 | 26,500.00 | 25,400.00 | 26,400.00 | 24,740.91 | 3,800 |
| 2023-06-23 | 25,600.00 | 26,000.00 | 25,500.00 | 26,000.00 | 24,366.05 | 7,335 |
| 2023-06-22 | 26,500.00 | 26,800.00 | 26,000.00 | 26,100.00 | 24,459.76 | 7,510 |
| 2023-06-21 | 28,000.00 | 28,000.00 | 26,700.00 | 26,900.00 | 25,209.49 | 8,600 |
| 2023-06-20 | 27,400.00 | 27,700.00 | 26,800.00 | 27,700.00 | 25,959.21 | 9,600 |
| 2023-06-19 | 26,800.00 | 28,000.00 | 26,100.00 | 27,700.00 | 25,959.21 | 18,818 |
| 2023-06-16 | 26,300.00 | 26,300.00 | 25,500.00 | 25,700.00 | 24,084.90 | 19,145 |
| 2023-06-15 | 24,000.00 | 26,500.00 | 24,000.00 | 26,300.00 | 24,647.19 | 9,300 |
| 2023-06-14 | 23,800.00 | 25,000.00 | 23,800.00 | 24,100.00 | 22,585.45 | 2,500 |
| 2023-06-13 | 25,000.00 | 25,500.00 | 23,800.00 | 25,000.00 | 23,428.89 | 20,400 |
| 2023-06-12 | 25,000.00 | 25,000.00 | 23,000.00 | 24,800.00 | 23,241.46 | 21,700 |
| 2023-06-09 | 23,200.00 | 25,000.00 | 22,200.00 | 25,000.00 | 23,428.89 | 17,500 |
| 2023-06-08 | 23,600.00 | 24,000.00 | 22,800.00 | 24,000.00 | 22,491.74 | 7,600 |
| 2023-06-07 | 23,900.00 | 24,000.00 | 23,500.00 | 24,000.00 | 22,491.74 | 6,700 |
| 2023-06-06 | 23,000.00 | 24,000.00 | 23,000.00 | 23,900.00 | 22,398.02 | 8,300 |
| 2023-06-05 | 24,500.00 | 24,500.00 | 23,500.00 | 23,500.00 | 22,023.16 | 11,119 |
| 2023-06-02 | 23,800.00 | 24,000.00 | 23,000.00 | 23,600.00 | 22,116.87 | 10,000 |
| 2023-06-01 | 24,300.00 | 24,300.00 | 23,000.00 | 23,600.00 | 22,116.87 | 8,800 |
| 2023-05-31 | 24,500.00 | 25,000.00 | 24,200.00 | 24,300.00 | 22,772.88 | 6,252 |
| 2023-05-30 | 23,900.00 | 25,800.00 | 23,200.00 | 24,500.00 | 22,960.31 | 7,500 |
| 2023-05-29 | 24,500.00 | 24,500.00 | 23,000.00 | 23,800.00 | 22,304.30 | 6,600 |
| 2023-05-26 | 23,500.00 | 24,400.00 | 23,000.00 | 24,000.00 | 22,491.74 | 5,200 |
| 2023-05-25 | 24,400.00 | 24,500.00 | 24,000.00 | 24,500.00 | 22,960.31 | 2,300 |
| 2023-05-24 | 24,900.00 | 24,900.00 | 24,400.00 | 24,400.00 | 22,866.60 | 400 |
| 2023-05-23 | 24,000.00 | 25,100.00 | 24,000.00 | 25,000.00 | 23,428.89 | 6,300 |
| 2023-05-22 | 24,000.00 | 24,500.00 | 23,500.00 | 24,000.00 | 22,491.74 | 7,200 |
| 2023-05-19 | 24,500.00 | 24,500.00 | 23,800.00 | 24,400.00 | 22,866.60 | 4,501 |
| 2023-05-18 | 24,200.00 | 24,200.00 | 24,000.00 | 24,000.00 | 22,491.74 | 2,600 |
| 2023-05-17 | 24,300.00 | 25,500.00 | 24,300.00 | 24,600.00 | 23,054.03 | 6,100 |
| 2023-05-16 | 24,800.00 | 24,800.00 | 24,300.00 | 24,500.00 | 22,960.31 | 2,100 |
| 2023-05-15 | 24,400.00 | 25,200.00 | 24,200.00 | 24,800.00 | 23,241.46 | 8,319 |
| 2023-05-12 | 25,200.00 | 25,700.00 | 24,500.00 | 24,600.00 | 23,054.03 | 15,300 |
| 2023-05-11 | 25,000.00 | 25,600.00 | 25,000.00 | 25,400.00 | 23,803.75 | 15,100 |
| 2023-05-10 | 25,400.00 | 26,200.00 | 24,700.00 | 25,900.00 | 24,272.33 | 13,404 |
| 2023-05-09 | 26,300.00 | 26,300.00 | 25,300.00 | 25,300.00 | 23,710.04 | 15,800 |
| 2023-05-08 | 24,400.00 | 26,800.00 | 24,400.00 | 26,300.00 | 24,647.19 | 53,024 |
| 2023-05-05 | 23,500.00 | 24,800.00 | 22,900.00 | 24,400.00 | 22,866.60 | 41,217 |
| 2023-05-04 | 24,000.00 | 24,000.00 | 22,500.00 | 22,900.00 | 21,460.86 | 33,284 |
| 2023-04-28 | 25,200.00 | 25,200.00 | 23,500.00 | 24,800.00 | 23,241.46 | 7,700 |
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.