KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 42,500.00 | 42,800.00 | 42,500.00 | 42,800.00 | 41,865.50 | 300 |
| 2025-09-26 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 41,963.32 | 100 |
| 2025-09-25 | 42,500.00 | 42,800.00 | 42,500.00 | 42,800.00 | 41,865.50 | 400 |
| 2025-09-24 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 41,376.42 | 200 |
| 2025-09-10 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 41,963.32 | 100 |
| 2025-09-09 | 41,500.00 | 42,700.00 | 41,500.00 | 42,700.00 | 41,767.69 | 5,300 |
| 2025-09-08 | 43,000.00 | 43,000.00 | 40,400.00 | 42,900.00 | 41,963.32 | 300 |
| 2025-09-03 | 42,000.00 | 43,300.00 | 42,000.00 | 43,300.00 | 42,354.59 | 200 |
| 2025-08-29 | 41,500.00 | 43,000.00 | 41,500.00 | 41,500.00 | 40,593.89 | 1,800 |
| 2025-08-26 | 39,700.00 | 43,200.00 | 39,600.00 | 43,200.00 | 42,256.77 | 1,452 |
| 2025-08-25 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 43,039.30 | 100 |
| 2025-08-22 | 41,400.00 | 43,500.00 | 41,400.00 | 42,900.00 | 41,963.32 | 1,400 |
| 2025-08-21 | 41,500.00 | 44,000.00 | 41,500.00 | 44,000.00 | 43,039.30 | 6,901 |
| 2025-08-20 | 41,500.00 | 42,200.00 | 41,500.00 | 42,200.00 | 41,278.60 | 200 |
| 2025-08-19 | 41,400.00 | 43,200.00 | 41,400.00 | 43,200.00 | 42,256.77 | 801 |
| 2025-08-15 | 42,500.00 | 44,200.00 | 41,100.00 | 43,800.00 | 42,843.67 | 2,900 |
| 2025-08-12 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 44,017.47 | 100 |
| 2025-08-11 | 43,500.00 | 44,400.00 | 43,500.00 | 44,400.00 | 43,430.57 | 200 |
| 2025-08-07 | 43,000.00 | 44,800.00 | 42,100.00 | 44,800.00 | 43,821.83 | 2,301 |
| 2025-08-06 | 43,000.00 | 43,000.00 | 42,800.00 | 42,900.00 | 41,963.32 | 1,100 |
| 2025-08-05 | 43,000.00 | 43,000.00 | 42,100.00 | 42,800.00 | 41,865.50 | 1,000 |
| 2025-08-04 | 43,000.00 | 43,000.00 | 42,200.00 | 42,700.00 | 41,767.69 | 10,100 |
| 2025-08-01 | 44,700.00 | 46,500.00 | 43,200.00 | 43,300.00 | 42,354.59 | 2,290 |
| 2025-07-31 | 43,400.00 | 45,400.00 | 43,100.00 | 45,400.00 | 44,408.73 | 7,300 |
| 2025-07-29 | 45,400.00 | 46,500.00 | 45,400.00 | 46,500.00 | 45,484.72 | 600 |
| 2025-07-28 | 45,800.00 | 45,800.00 | 45,200.00 | 45,400.00 | 44,408.73 | 1,400 |
| 2025-07-25 | 45,700.00 | 46,800.00 | 44,700.00 | 45,000.00 | 44,017.47 | 8,701 |
| 2025-07-24 | 45,000.00 | 46,000.00 | 44,900.00 | 45,500.00 | 44,506.55 | 1,090 |
| 2025-07-23 | 47,000.00 | 47,000.00 | 45,000.00 | 46,000.00 | 44,995.63 | 4,604 |
| 2025-07-22 | 45,000.00 | 46,600.00 | 44,800.00 | 46,500.00 | 45,484.72 | 3,300 |
| 2025-07-21 | 46,800.00 | 47,900.00 | 44,100.00 | 47,000.00 | 45,973.80 | 3,200 |
| 2025-07-18 | 48,400.00 | 48,400.00 | 45,100.00 | 48,300.00 | 47,245.41 | 300 |
| 2025-07-17 | 47,900.00 | 48,000.00 | 47,900.00 | 48,000.00 | 46,951.97 | 1,700 |
| 2025-07-16 | 47,500.00 | 47,900.00 | 47,500.00 | 47,900.00 | 46,854.15 | 200 |
| 2025-07-10 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 48,712.66 | 200 |
| 2025-07-09 | 49,800.00 | 49,800.00 | 46,400.00 | 48,900.00 | 47,832.31 | 10,700 |
| 2025-07-07 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 48,419.21 | 104 |
| 2025-07-04 | 47,700.00 | 50,000.00 | 47,700.00 | 50,000.00 | 48,908.30 | 4,400 |
| 2025-07-03 | 47,100.00 | 47,800.00 | 47,000.00 | 47,800.00 | 46,756.33 | 700 |
| 2025-06-27 | 46,700.00 | 48,000.00 | 46,500.00 | 48,000.00 | 46,951.97 | 1,400 |
| 2025-06-26 | 46,500.00 | 48,400.00 | 46,500.00 | 48,400.00 | 47,343.23 | 3,200 |
| 2025-06-23 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 47,734.50 | 200 |
| 2025-06-20 | 46,100.00 | 48,800.00 | 46,100.00 | 48,000.00 | 46,951.97 | 402 |
| 2025-06-18 | 48,500.00 | 49,500.00 | 48,500.00 | 49,500.00 | 48,419.21 | 400 |
| 2025-06-17 | 48,400.00 | 48,800.00 | 46,900.00 | 46,900.00 | 45,875.98 | 2,000 |
| 2025-06-16 | 47,500.00 | 48,500.00 | 47,500.00 | 48,500.00 | 47,441.05 | 1,100 |
| 2025-06-12 | 49,000.00 | 49,100.00 | 49,000.00 | 49,100.00 | 48,027.95 | 806 |
| 2025-06-10 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 48,223.58 | 100 |
| 2025-06-09 | 48,900.00 | 49,400.00 | 48,900.00 | 49,400.00 | 48,321.40 | 2,100 |
| 2025-06-06 | 48,500.00 | 49,800.00 | 48,300.00 | 49,700.00 | 48,614.85 | 20,300 |
| 2025-06-05 | 49,100.00 | 49,400.00 | 48,500.00 | 49,400.00 | 48,321.40 | 3,100 |
| 2025-06-03 | 50,400.00 | 50,400.00 | 48,900.00 | 49,900.00 | 48,810.48 | 30,500 |
| 2025-06-02 | 49,000.00 | 50,400.00 | 49,000.00 | 49,900.00 | 48,810.48 | 3,200 |
| 2025-05-30 | 49,000.00 | 50,000.00 | 47,500.00 | 49,900.00 | 48,810.48 | 3,700 |
| 2025-05-29 | 51,000.00 | 51,000.00 | 48,800.00 | 50,600.00 | 49,495.20 | 2,000 |
| 2025-05-28 | 49,000.00 | 52,000.00 | 48,800.00 | 48,800.00 | 47,734.50 | 3,500 |
| 2025-05-27 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 49,886.46 | 100 |
| 2025-05-26 | 50,800.00 | 50,800.00 | 48,800.00 | 50,000.00 | 48,908.30 | 3,500 |
| 2025-05-23 | 48,800.00 | 50,300.00 | 48,800.00 | 50,300.00 | 49,201.75 | 800 |
| 2025-05-22 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 49,397.38 | 200 |
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.