KTS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-11	21,900.00	22,800.00	21,900.00	22,300.00	22,300.00	1,263
2026-06-10	21,200.00	21,200.00	21,200.00	21,200.00	21,200.00	100
2026-06-09	20,800.00	20,800.00	17,600.00	20,400.00	20,400.00	1,200
2026-06-08	19,000.00	19,500.00	18,900.00	19,300.00	19,300.00	3,300
2026-06-05	20,400.00	21,000.00	20,400.00	21,000.00	21,000.00	210
2026-06-04	20,000.00	20,400.00	20,000.00	20,400.00	20,400.00	201
2026-06-03	20,400.00	20,400.00	20,400.00	20,400.00	20,400.00	200
2026-06-02	19,100.00	20,600.00	19,000.00	20,600.00	20,600.00	411
2026-06-01	19,000.00	20,800.00	19,000.00	20,800.00	20,800.00	400
2026-05-29	21,000.00	21,000.00	21,000.00	21,000.00	21,000.00	106
2026-05-28	20,800.00	20,800.00	19,400.00	19,800.00	19,800.00	2,800
2026-05-27	20,200.00	20,200.00	20,000.00	20,000.00	20,000.00	605
2026-05-26	20,300.00	20,400.00	20,100.00	20,100.00	20,100.00	700
2026-05-22	19,900.00	21,400.00	18,900.00	20,500.00	20,500.00	2,200
2026-05-21	19,900.00	19,900.00	19,900.00	19,900.00	19,900.00	801
2026-05-20	21,100.00	21,100.00	21,100.00	21,100.00	21,100.00	310
2026-05-19	20,300.00	21,800.00	20,300.00	21,800.00	21,800.00	700
2026-05-15	20,300.00	20,300.00	19,500.00	20,300.00	20,300.00	700
2026-05-14	20,700.00	20,800.00	20,300.00	20,300.00	20,300.00	3,511
2026-05-13	20,800.00	21,100.00	20,200.00	20,200.00	20,200.00	1,506
2026-05-12	21,700.00	21,700.00	19,600.00	21,100.00	21,100.00	15,700
2026-05-11	21,700.00	21,700.00	21,700.00	21,700.00	21,700.00	100
2026-05-06	21,000.00	21,800.00	21,000.00	21,800.00	21,800.00	200
2026-05-04	21,800.00	21,800.00	21,800.00	21,800.00	21,800.00	205
2026-04-29	21,400.00	21,400.00	20,600.00	21,400.00	21,400.00	321
2026-04-28	20,400.00	22,000.00	20,400.00	20,800.00	20,800.00	901
2026-04-24	20,600.00	22,000.00	20,600.00	21,800.00	21,800.00	1,801
2026-04-23	21,800.00	22,400.00	20,700.00	20,700.00	20,700.00	900
2026-04-22	22,500.00	22,500.00	20,400.00	21,800.00	21,800.00	800
2026-04-21	23,000.00	23,000.00	20,700.00	22,500.00	22,500.00	30,687
2026-04-20	21,800.00	23,400.00	21,500.00	22,900.00	22,900.00	14,001
2026-04-17	23,600.00	23,600.00	23,600.00	23,600.00	23,600.00	100
2026-04-15	23,200.00	23,200.00	23,200.00	23,200.00	23,200.00	300
2026-04-14	23,500.00	23,500.00	23,300.00	23,400.00	23,400.00	380
2026-04-10	23,500.00	23,800.00	23,400.00	23,800.00	23,800.00	900
2026-04-09	23,800.00	23,800.00	23,800.00	23,800.00	23,800.00	100
2026-04-08	23,800.00	23,800.00	23,800.00	23,800.00	23,800.00	101
2026-04-06	23,400.00	23,400.00	23,400.00	23,400.00	23,400.00	1,069
2026-04-03	22,000.00	23,400.00	22,000.00	23,400.00	23,400.00	245
2026-04-02	23,700.00	23,700.00	23,700.00	23,700.00	23,700.00	114
2026-04-01	23,800.00	23,800.00	22,100.00	22,100.00	22,100.00	1,228
2026-03-31	24,000.00	24,000.00	23,000.00	23,000.00	23,000.00	758
2026-03-30	24,000.00	24,000.00	23,700.00	23,700.00	23,700.00	300
2026-03-27	21,700.00	23,300.00	21,700.00	23,300.00	23,300.00	601
2026-03-26	24,000.00	24,000.00	23,300.00	23,300.00	23,300.00	210
2026-03-25	24,100.00	24,100.00	23,000.00	23,500.00	23,500.00	900
2026-03-23	22,000.00	23,600.00	21,900.00	23,600.00	23,600.00	400
2026-03-20	22,100.00	23,700.00	22,100.00	23,700.00	23,700.00	401
2026-03-19	24,000.00	24,000.00	23,700.00	23,700.00	23,700.00	215
2026-03-18	23,800.00	23,800.00	21,000.00	23,000.00	23,000.00	3,300
2026-03-17	24,100.00	24,100.00	22,400.00	22,400.00	22,400.00	1,010
2026-03-16	24,200.00	24,200.00	23,500.00	24,200.00	24,200.00	1,283
2026-03-13	24,000.00	24,000.00	23,900.00	23,900.00	23,900.00	300
2026-03-12	23,300.00	24,000.00	23,300.00	23,800.00	23,800.00	2,400
2026-03-11	22,900.00	23,300.00	22,900.00	23,300.00	23,300.00	801
2026-03-10	24,000.00	24,000.00	22,500.00	22,900.00	22,400.00	6,100
2026-03-09	22,500.00	24,000.00	22,100.00	22,900.00	22,400.00	4,400
2026-03-06	25,800.00	25,800.00	23,800.00	24,500.00	23,965.07	91,315
2026-03-05	25,000.00	25,600.00	24,900.00	25,600.00	25,041.05	300
2026-03-04	23,600.00	25,500.00	23,300.00	24,500.00	23,965.07	56,901

← NewerPage 2 of 17 · 1,013 trading daysOlder →

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.