KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 16,100.00 | 17,000.00 | 15,500.00 | 17,000.00 | 15,931.65 | 5,100 |
| 2022-07-04 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,931.65 | 200 |
| 2022-07-01 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,868.80 | 100 |
| 2022-06-30 | 15,600.00 | 16,900.00 | 15,600.00 | 16,900.00 | 15,837.93 | 700 |
| 2022-06-28 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 15,931.65 | 1,000 |
| 2022-06-27 | 15,800.00 | 17,400.00 | 15,800.00 | 17,400.00 | 16,306.51 | 301 |
| 2022-06-24 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,400.22 | 100 |
| 2022-06-23 | 15,800.00 | 17,000.00 | 15,700.00 | 17,000.00 | 15,931.65 | 1,900 |
| 2022-06-22 | 15,800.00 | 16,800.00 | 15,800.00 | 16,800.00 | 15,744.21 | 2,200 |
| 2022-06-21 | 16,400.00 | 16,400.00 | 15,800.00 | 15,800.00 | 14,807.06 | 4,100 |
| 2022-06-20 | 16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 15,463.07 | 200 |
| 2022-06-17 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,463.07 | 600 |
| 2022-06-16 | 16,300.00 | 17,000.00 | 16,300.00 | 17,000.00 | 15,931.65 | 1,100 |
| 2022-06-15 | 17,300.00 | 17,500.00 | 16,100.00 | 17,500.00 | 16,400.22 | 6,900 |
| 2022-06-14 | 16,000.00 | 17,500.00 | 16,000.00 | 17,500.00 | 16,400.22 | 3,200 |
| 2022-06-13 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 14,994.49 | 300 |
| 2022-06-10 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 16,025.36 | 200 |
| 2022-06-09 | 17,600.00 | 18,000.00 | 16,800.00 | 18,000.00 | 16,868.80 | 3,700 |
| 2022-06-08 | 18,400.00 | 18,400.00 | 17,200.00 | 17,200.00 | 16,119.08 | 900 |
| 2022-06-07 | 18,000.00 | 19,000.00 | 18,000.00 | 18,400.00 | 17,243.66 | 3,300 |
| 2022-06-06 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 16,212.79 | 200 |
| 2022-06-03 | 17,200.00 | 18,400.00 | 17,000.00 | 18,400.00 | 17,243.66 | 2,000 |
| 2022-06-02 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 15,931.65 | 2,500 |
| 2022-06-01 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 15,931.65 | 2,900 |
| 2022-05-27 | 17,900.00 | 18,500.00 | 17,900.00 | 17,900.00 | 16,775.09 | 4,700 |
| 2022-05-26 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 17,149.95 | 100 |
| 2022-05-25 | 17,800.00 | 18,000.00 | 17,800.00 | 17,900.00 | 16,775.09 | 5,800 |
| 2022-05-24 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,681.37 | 100 |
| 2022-05-20 | 17,700.00 | 17,700.00 | 17,600.00 | 17,700.00 | 16,587.65 | 6,000 |
| 2022-05-19 | 16,400.00 | 17,500.00 | 16,300.00 | 17,500.00 | 16,400.22 | 1,600 |
| 2022-05-17 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,587.65 | 4,300 |
| 2022-05-13 | 16,800.00 | 17,700.00 | 16,800.00 | 17,200.00 | 16,119.08 | 33,400 |
| 2022-05-12 | 19,000.00 | 19,000.00 | 18,100.00 | 18,100.00 | 16,962.52 | 1,900 |
| 2022-05-11 | 19,900.00 | 19,900.00 | 18,100.00 | 19,000.00 | 17,805.96 | 3,200 |
| 2022-05-10 | 20,000.00 | 20,000.00 | 19,100.00 | 19,900.00 | 18,649.40 | 1,600 |
| 2022-05-09 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 19,211.69 | 2,000 |
| 2022-05-06 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 19,399.12 | 300 |
| 2022-05-05 | 19,900.00 | 20,800.00 | 19,900.00 | 20,800.00 | 19,492.84 | 3,300 |
| 2022-05-04 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 18,180.82 | 600 |
| 2022-04-29 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,274.53 | 200 |
| 2022-04-28 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 19,305.41 | 2,100 |
| 2022-04-27 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 19,680.27 | 200 |
| 2022-04-26 | 20,700.00 | 20,700.00 | 20,600.00 | 20,600.00 | 19,305.41 | 1,100 |
| 2022-04-25 | 19,500.00 | 20,800.00 | 19,000.00 | 20,800.00 | 19,492.84 | 4,300 |
| 2022-04-22 | 20,000.00 | 20,700.00 | 18,500.00 | 20,700.00 | 19,399.12 | 1,300 |
| 2022-04-21 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 18,743.11 | 2,400 |
| 2022-04-20 | 20,600.00 | 21,200.00 | 20,600.00 | 21,200.00 | 19,867.70 | 1,100 |
| 2022-04-19 | 22,000.00 | 22,300.00 | 21,200.00 | 21,200.00 | 19,867.70 | 8,200 |
| 2022-04-18 | 21,900.00 | 22,000.00 | 20,500.00 | 20,800.00 | 19,492.84 | 5,300 |
| 2022-04-15 | 21,900.00 | 22,000.00 | 21,800.00 | 21,900.00 | 20,523.71 | 7,857 |
| 2022-04-14 | 22,000.00 | 22,000.00 | 21,500.00 | 21,800.00 | 20,429.99 | 12,000 |
| 2022-04-13 | 20,500.00 | 21,400.00 | 20,500.00 | 21,000.00 | 19,680.27 | 5,900 |
| 2022-04-12 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 19,211.69 | 3,200 |
| 2022-04-08 | 20,800.00 | 21,000.00 | 20,800.00 | 21,000.00 | 19,680.27 | 6,400 |
| 2022-04-07 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 19,492.84 | 104 |
| 2022-04-06 | 21,700.00 | 21,800.00 | 20,500.00 | 20,500.00 | 19,211.69 | 700 |
| 2022-04-05 | 21,000.00 | 21,800.00 | 21,000.00 | 21,800.00 | 20,429.99 | 3,400 |
| 2022-04-04 | 20,800.00 | 21,500.00 | 20,800.00 | 21,000.00 | 19,680.27 | 15,000 |
| 2022-04-01 | 20,800.00 | 20,800.00 | 20,200.00 | 20,300.00 | 19,024.26 | 6,300 |
| 2022-03-31 | 21,300.00 | 21,300.00 | 20,700.00 | 20,900.00 | 19,586.55 | 8,600 |
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.