KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 21,200.00 | 22,300.00 | 21,200.00 | 21,300.00 | 19,961.42 | 1,550 |
| 2022-03-29 | 22,000.00 | 22,500.00 | 21,900.00 | 22,500.00 | 21,086.00 | 4,100 |
| 2022-03-28 | 21,800.00 | 23,000.00 | 21,100.00 | 22,000.00 | 20,617.42 | 58,400 |
| 2022-03-25 | 21,200.00 | 21,800.00 | 21,000.00 | 21,000.00 | 19,680.27 | 4,629 |
| 2022-03-24 | 20,300.00 | 21,200.00 | 20,300.00 | 21,200.00 | 19,867.70 | 700 |
| 2022-03-23 | 20,300.00 | 21,200.00 | 20,300.00 | 21,200.00 | 19,867.70 | 730 |
| 2022-03-22 | 20,700.00 | 21,400.00 | 20,400.00 | 21,300.00 | 19,961.42 | 9,660 |
| 2022-03-21 | 20,400.00 | 20,600.00 | 20,400.00 | 20,600.00 | 19,305.41 | 4,100 |
| 2022-03-18 | 20,900.00 | 20,900.00 | 19,900.00 | 20,000.00 | 18,743.11 | 4,400 |
| 2022-03-17 | 20,900.00 | 20,900.00 | 20,100.00 | 20,100.00 | 18,836.83 | 5,700 |
| 2022-03-16 | 20,300.00 | 21,900.00 | 19,500.00 | 21,600.00 | 20,242.56 | 7,000 |
| 2022-03-15 | 20,300.00 | 21,800.00 | 20,300.00 | 20,300.00 | 19,024.26 | 2,900 |
| 2022-03-14 | 22,400.00 | 22,500.00 | 19,800.00 | 20,800.00 | 19,492.84 | 4,000 |
| 2022-03-11 | 21,700.00 | 21,800.00 | 21,000.00 | 21,800.00 | 20,429.99 | 14,400 |
| 2022-03-10 | 21,000.00 | 22,200.00 | 21,000.00 | 21,800.00 | 20,429.99 | 5,100 |
| 2022-03-09 | 20,000.00 | 21,400.00 | 19,900.00 | 21,400.00 | 20,055.13 | 19,000 |
| 2022-03-08 | 22,500.00 | 23,900.00 | 19,900.00 | 19,900.00 | 18,649.40 | 16,000 |
| 2022-03-07 | 22,700.00 | 24,000.00 | 22,000.00 | 22,000.00 | 20,617.42 | 14,409 |
| 2022-03-04 | 22,400.00 | 23,600.00 | 21,800.00 | 22,500.00 | 21,086.00 | 13,920 |
| 2022-03-03 | 20,000.00 | 22,000.00 | 19,900.00 | 22,000.00 | 20,617.42 | 44,400 |
| 2022-03-02 | 20,300.00 | 20,300.00 | 18,800.00 | 20,000.00 | 18,743.11 | 7,700 |
| 2022-03-01 | 18,800.00 | 19,000.00 | 18,800.00 | 18,800.00 | 17,618.53 | 3,501 |
| 2022-02-28 | 19,000.00 | 19,100.00 | 18,700.00 | 18,800.00 | 17,618.53 | 3,000 |
| 2022-02-25 | 18,300.00 | 18,500.00 | 18,100.00 | 18,500.00 | 17,337.38 | 5,400 |
| 2022-02-24 | 18,900.00 | 18,900.00 | 18,500.00 | 18,500.00 | 17,337.38 | 10,200 |
| 2022-02-23 | 18,700.00 | 18,900.00 | 18,100.00 | 18,900.00 | 17,712.24 | 1,100 |
| 2022-02-22 | 18,300.00 | 18,400.00 | 18,000.00 | 18,000.00 | 16,868.80 | 6,900 |
| 2022-02-21 | 18,700.00 | 19,000.00 | 18,100.00 | 18,500.00 | 17,337.38 | 8,200 |
| 2022-02-18 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 17,805.96 | 2,400 |
| 2022-02-17 | 18,900.00 | 18,900.00 | 18,800.00 | 18,800.00 | 17,618.53 | 2,600 |
| 2022-02-16 | 19,000.00 | 19,700.00 | 18,500.00 | 18,500.00 | 17,337.38 | 7,100 |
| 2022-02-15 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 18,649.40 | 1,200 |
| 2022-02-14 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 18,274.53 | 700 |
| 2022-02-11 | 21,000.00 | 21,000.00 | 19,000.00 | 19,700.00 | 18,461.97 | 2,100 |
| 2022-02-10 | 19,800.00 | 19,800.00 | 19,100.00 | 19,200.00 | 17,993.39 | 1,200 |
| 2022-02-09 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 18,274.53 | 200 |
| 2022-02-08 | 18,400.00 | 19,400.00 | 18,400.00 | 19,000.00 | 17,805.96 | 8,500 |
| 2022-02-07 | 18,200.00 | 19,200.00 | 17,600.00 | 19,000.00 | 17,805.96 | 6,300 |
| 2022-01-28 | 17,600.00 | 19,200.00 | 17,600.00 | 19,200.00 | 17,993.39 | 600 |
| 2022-01-27 | 19,300.00 | 19,300.00 | 18,300.00 | 19,300.00 | 18,087.10 | 600 |
| 2022-01-26 | 19,600.00 | 19,600.00 | 18,700.00 | 18,900.00 | 17,712.24 | 3,700 |
| 2022-01-25 | 19,900.00 | 19,900.00 | 18,000.00 | 19,700.00 | 18,461.97 | 2,100 |
| 2022-01-24 | 19,800.00 | 19,800.00 | 18,300.00 | 18,300.00 | 17,149.95 | 1,800 |
| 2022-01-21 | 20,500.00 | 20,800.00 | 19,800.00 | 19,800.00 | 18,555.68 | 1,700 |
| 2022-01-20 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,586.55 | 1,700 |
| 2022-01-19 | 20,000.00 | 20,900.00 | 19,200.00 | 20,900.00 | 19,586.55 | 7,200 |
| 2022-01-18 | 20,200.00 | 20,300.00 | 19,200.00 | 20,300.00 | 19,024.26 | 6,983 |
| 2022-01-17 | 21,000.00 | 21,300.00 | 20,400.00 | 20,400.00 | 19,117.98 | 10,200 |
| 2022-01-14 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 19,680.27 | 1,500 |
| 2022-01-13 | 20,400.00 | 21,200.00 | 20,400.00 | 20,400.00 | 19,117.98 | 3,900 |
| 2022-01-12 | 20,500.00 | 21,500.00 | 20,500.00 | 20,500.00 | 19,211.69 | 5,600 |
| 2022-01-11 | 20,600.00 | 21,500.00 | 20,100.00 | 21,500.00 | 20,148.85 | 3,800 |
| 2022-01-10 | 21,000.00 | 22,000.00 | 20,700.00 | 21,000.00 | 19,680.27 | 7,943 |
| 2022-01-07 | 21,500.00 | 22,000.00 | 21,100.00 | 21,900.00 | 20,523.71 | 4,400 |
| 2022-01-06 | 22,300.00 | 22,300.00 | 21,400.00 | 21,500.00 | 20,148.85 | 7,700 |
| 2022-01-05 | 22,500.00 | 22,500.00 | 22,000.00 | 22,400.00 | 20,992.29 | 9,000 |
| 2022-01-04 | 23,300.00 | 23,300.00 | 22,400.00 | 22,800.00 | 21,367.15 | 25,400 |
| 2021-12-31 | 21,500.00 | 23,100.00 | 21,500.00 | 22,400.00 | 20,992.29 | 19,700 |
| 2021-12-30 | 21,000.00 | 21,300.00 | 20,200.00 | 21,300.00 | 19,961.42 | 6,400 |
| 2021-12-29 | 21,200.00 | 21,900.00 | 21,200.00 | 21,200.00 | 19,867.70 | 9,000 |
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.