KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 25,700.00 | 25,700.00 | 24,500.00 | 25,200.00 | 23,616.32 | 3,200 |
| 2023-04-26 | 24,500.00 | 25,900.00 | 24,500.00 | 25,400.00 | 23,803.75 | 24,900 |
| 2023-04-25 | 26,000.00 | 26,000.00 | 23,000.00 | 24,500.00 | 22,960.31 | 15,880 |
| 2023-04-24 | 24,900.00 | 24,900.00 | 23,000.00 | 24,700.00 | 23,147.74 | 24,076 |
| 2023-04-21 | 21,600.00 | 22,700.00 | 20,500.00 | 22,700.00 | 21,273.43 | 26,605 |
| 2023-04-20 | 18,900.00 | 20,700.00 | 18,900.00 | 20,700.00 | 19,399.12 | 41,365 |
| 2023-04-19 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 17,712.24 | 26,400 |
| 2023-04-18 | 16,700.00 | 17,200.00 | 16,700.00 | 17,200.00 | 16,119.08 | 13,374 |
| 2023-04-17 | 16,800.00 | 16,800.00 | 15,400.00 | 15,700.00 | 14,713.34 | 4,709 |
| 2023-04-14 | 14,400.00 | 15,500.00 | 14,400.00 | 15,500.00 | 14,525.91 | 21,102 |
| 2023-04-13 | 15,000.00 | 15,000.00 | 14,300.00 | 14,300.00 | 13,401.33 | 5,300 |
| 2023-04-12 | 15,200.00 | 15,200.00 | 14,500.00 | 14,600.00 | 13,682.47 | 8,700 |
| 2023-04-11 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,495.04 | 106 |
| 2023-04-10 | 14,600.00 | 16,000.00 | 14,400.00 | 14,400.00 | 13,495.04 | 89,610 |
| 2023-04-07 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 13,682.47 | 4,201 |
| 2023-04-06 | 14,000.00 | 14,600.00 | 14,000.00 | 14,600.00 | 13,682.47 | 1,200 |
| 2023-04-04 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,682.47 | 600 |
| 2023-03-29 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,588.76 | 100 |
| 2023-03-28 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,588.76 | 3,900 |
| 2023-03-10 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,057.33 | 1,000 |
| 2023-03-09 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,057.33 | 1,000 |
| 2023-03-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,057.33 | 5,600 |
| 2023-03-07 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,307.61 | 500 |
| 2023-03-02 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 14,619.63 | 11,200 |
| 2023-03-01 | 15,200.00 | 15,600.00 | 15,000.00 | 15,600.00 | 14,619.63 | 2,200 |
| 2023-02-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,057.33 | 12,200 |
| 2023-02-24 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,057.33 | 500 |
| 2023-02-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,057.33 | 1,700 |
| 2023-02-22 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,900.77 | 1,308 |
| 2023-02-21 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,275.64 | 500 |
| 2023-02-14 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 14,807.06 | 900 |
| 2023-02-10 | 17,700.00 | 17,700.00 | 16,500.00 | 16,500.00 | 15,463.07 | 300 |
| 2023-02-09 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,587.65 | 100 |
| 2023-02-02 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,088.21 | 1,000 |
| 2023-02-01 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 15,088.21 | 8,200 |
| 2023-01-31 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 13,776.19 | 3,200 |
| 2023-01-30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,057.33 | 2,300 |
| 2023-01-19 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,057.33 | 1,000 |
| 2023-01-13 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 13,213.89 | 300 |
| 2023-01-12 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,026.46 | 100 |
| 2023-01-09 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,839.03 | 100 |
| 2023-01-06 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 13,682.47 | 300 |
| 2023-01-04 | 14,600.00 | 14,600.00 | 14,500.00 | 14,600.00 | 13,682.47 | 1,500 |
| 2023-01-03 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 12,464.17 | 200 |
| 2022-12-30 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,776.19 | 100 |
| 2022-12-26 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,776.19 | 1,500 |
| 2022-12-21 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 13,776.19 | 5,700 |
| 2022-12-15 | 12,800.00 | 13,400.00 | 12,800.00 | 13,400.00 | 12,557.89 | 200 |
| 2022-12-14 | 14,100.00 | 14,100.00 | 12,200.00 | 12,200.00 | 11,433.30 | 1,100 |
| 2022-12-13 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,089.31 | 100 |
| 2022-12-12 | 12,500.00 | 14,100.00 | 12,400.00 | 14,100.00 | 13,213.89 | 1,100 |
| 2022-12-09 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,089.31 | 100 |
| 2022-12-08 | 13,300.00 | 14,300.00 | 13,300.00 | 14,300.00 | 13,401.33 | 200 |
| 2022-12-07 | 14,300.00 | 14,300.00 | 13,000.00 | 13,000.00 | 12,183.02 | 5,100 |
| 2022-12-06 | 13,500.00 | 14,300.00 | 13,500.00 | 14,300.00 | 13,401.33 | 16,800 |
| 2022-12-05 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,183.02 | 100 |
| 2022-11-30 | 13,800.00 | 14,400.00 | 13,800.00 | 14,400.00 | 13,495.04 | 12,600 |
| 2022-11-28 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 12,276.74 | 1,200 |
| 2022-11-24 | 14,000.00 | 14,000.00 | 12,700.00 | 14,000.00 | 13,120.18 | 7,300 |
| 2022-11-23 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 13,213.89 | 5,000 |
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.