KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 13,120.18 | 11,000 |
| 2022-11-16 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,183.02 | 1,000 |
| 2022-11-15 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 12,183.02 | 2,700 |
| 2022-11-10 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,651.60 | 100 |
| 2022-11-09 | 13,000.00 | 14,900.00 | 12,600.00 | 14,900.00 | 13,963.62 | 600 |
| 2022-11-07 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,120.18 | 2,500 |
| 2022-11-04 | 14,100.00 | 14,100.00 | 12,800.00 | 12,800.00 | 11,995.59 | 9,400 |
| 2022-11-03 | 13,800.00 | 13,900.00 | 12,700.00 | 12,900.00 | 12,089.31 | 1,100 |
| 2022-11-02 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,901.88 | 200 |
| 2022-10-31 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,932.75 | 23,300 |
| 2022-10-28 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,932.75 | 1,600 |
| 2022-10-27 | 12,700.00 | 13,300.00 | 11,600.00 | 13,300.00 | 12,464.17 | 19,220 |
| 2022-10-25 | 13,000.00 | 13,700.00 | 12,100.00 | 12,100.00 | 11,339.58 | 35,200 |
| 2022-10-24 | 13,100.00 | 13,100.00 | 12,500.00 | 12,500.00 | 11,714.45 | 4,400 |
| 2022-10-21 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,932.75 | 1,000 |
| 2022-10-20 | 15,500.00 | 15,500.00 | 13,800.00 | 13,800.00 | 12,932.75 | 21,600 |
| 2022-10-19 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 14,338.48 | 4,700 |
| 2022-10-14 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 15,650.50 | 100 |
| 2022-10-12 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 15,650.50 | 200 |
| 2022-10-10 | 15,700.00 | 16,800.00 | 15,700.00 | 16,800.00 | 15,744.21 | 3,300 |
| 2022-10-07 | 15,800.00 | 17,000.00 | 15,600.00 | 17,000.00 | 15,931.65 | 400 |
| 2022-10-05 | 16,000.00 | 17,200.00 | 16,000.00 | 17,200.00 | 16,119.08 | 1,200 |
| 2022-09-28 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 16,212.79 | 100 |
| 2022-09-27 | 16,700.00 | 16,900.00 | 16,400.00 | 16,500.00 | 15,463.07 | 7,500 |
| 2022-09-23 | 17,100.00 | 18,100.00 | 17,100.00 | 18,100.00 | 16,962.52 | 600 |
| 2022-09-21 | 17,500.00 | 18,000.00 | 17,400.00 | 17,700.00 | 16,587.65 | 4,200 |
| 2022-09-20 | 17,300.00 | 17,900.00 | 17,100.00 | 17,900.00 | 16,775.09 | 7,800 |
| 2022-09-16 | 17,400.00 | 17,700.00 | 17,300.00 | 17,700.00 | 16,587.65 | 1,540 |
| 2022-09-15 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,587.65 | 300 |
| 2022-09-14 | 17,100.00 | 17,500.00 | 16,800.00 | 17,500.00 | 16,400.22 | 300 |
| 2022-09-13 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 16,025.36 | 1,500 |
| 2022-09-12 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 16,400.22 | 2,800 |
| 2022-09-09 | 16,100.00 | 16,400.00 | 16,100.00 | 16,200.00 | 15,181.92 | 700 |
| 2022-09-06 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 15,931.65 | 5,100 |
| 2022-09-05 | 17,100.00 | 17,100.00 | 17,000.00 | 17,100.00 | 16,025.36 | 11,300 |
| 2022-08-31 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 16,119.08 | 100 |
| 2022-08-30 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 16,775.09 | 3,600 |
| 2022-08-29 | 18,700.00 | 18,900.00 | 18,000.00 | 18,000.00 | 16,868.80 | 400 |
| 2022-08-25 | 17,400.00 | 18,200.00 | 17,400.00 | 18,200.00 | 17,056.23 | 1,500 |
| 2022-08-24 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 16,400.22 | 2,301 |
| 2022-08-23 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 15,837.93 | 200 |
| 2022-08-22 | 17,200.00 | 18,400.00 | 16,900.00 | 16,900.00 | 15,837.93 | 600 |
| 2022-08-19 | 19,000.00 | 19,000.00 | 17,100.00 | 17,100.00 | 16,025.36 | 2,200 |
| 2022-08-18 | 16,900.00 | 17,800.00 | 16,800.00 | 17,800.00 | 16,681.37 | 1,200 |
| 2022-08-17 | 16,900.00 | 17,000.00 | 16,800.00 | 16,800.00 | 15,744.21 | 9,200 |
| 2022-08-16 | 17,800.00 | 17,800.00 | 17,100.00 | 17,100.00 | 16,025.36 | 200 |
| 2022-08-11 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,775.09 | 100 |
| 2022-08-08 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 16,212.79 | 7,700 |
| 2022-08-05 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 15,556.78 | 800 |
| 2022-08-04 | 16,800.00 | 17,200.00 | 16,500.00 | 17,200.00 | 16,119.08 | 2,700 |
| 2022-08-02 | 16,000.00 | 17,200.00 | 16,000.00 | 17,200.00 | 16,119.08 | 14,900 |
| 2022-08-01 | 16,000.00 | 16,000.00 | 15,700.00 | 15,700.00 | 14,713.34 | 4,100 |
| 2022-07-29 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,994.49 | 200 |
| 2022-07-19 | 15,300.00 | 16,100.00 | 15,300.00 | 16,100.00 | 15,088.21 | 400 |
| 2022-07-14 | 15,800.00 | 16,800.00 | 15,800.00 | 16,800.00 | 15,744.21 | 800 |
| 2022-07-13 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 14,807.06 | 100 |
| 2022-07-12 | 15,100.00 | 15,800.00 | 15,100.00 | 15,800.00 | 14,807.06 | 400 |
| 2022-07-08 | 14,300.00 | 15,900.00 | 14,300.00 | 15,800.00 | 14,807.06 | 6,600 |
| 2022-07-07 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,525.91 | 300 |
| 2022-07-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,931.65 | 400 |
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.