KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 46,000.00 | 46,000.00 | 42,800.00 | 46,000.00 | 44,036.24 | 2,000 |
| 2025-02-06 | 46,900.00 | 46,900.00 | 43,500.00 | 43,500.00 | 41,642.96 | 2,600 |
| 2025-02-04 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 44,993.55 | 100 |
| 2025-02-03 | 45,000.00 | 46,000.00 | 45,000.00 | 46,000.00 | 44,036.24 | 900 |
| 2025-01-23 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 43,078.93 | 100 |
| 2025-01-22 | 45,000.00 | 45,000.00 | 44,000.00 | 44,000.00 | 42,121.62 | 300 |
| 2025-01-21 | 43,000.00 | 45,000.00 | 43,000.00 | 43,900.00 | 42,025.89 | 2,400 |
| 2025-01-20 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 40,207.00 | 100 |
| 2025-01-17 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 41,068.58 | 100 |
| 2025-01-16 | 41,300.00 | 42,900.00 | 41,000.00 | 42,600.00 | 40,781.39 | 4,000 |
| 2025-01-15 | 43,000.00 | 43,000.00 | 41,000.00 | 43,000.00 | 41,164.31 | 3,600 |
| 2025-01-14 | 41,500.00 | 42,900.00 | 41,500.00 | 42,900.00 | 41,068.58 | 9,900 |
| 2025-01-13 | 41,000.00 | 41,700.00 | 40,500.00 | 41,700.00 | 39,919.81 | 1,300 |
| 2025-01-10 | 41,400.00 | 42,500.00 | 41,100.00 | 42,000.00 | 40,207.00 | 1,200 |
| 2025-01-08 | 40,200.00 | 41,900.00 | 40,200.00 | 41,900.00 | 40,111.27 | 1,300 |
| 2025-01-07 | 42,000.00 | 42,200.00 | 42,000.00 | 42,200.00 | 40,398.46 | 200 |
| 2025-01-06 | 40,800.00 | 41,300.00 | 40,700.00 | 41,300.00 | 39,536.88 | 1,400 |
| 2025-01-03 | 40,600.00 | 41,600.00 | 40,600.00 | 41,600.00 | 39,824.08 | 1,300 |
| 2025-01-02 | 41,000.00 | 41,400.00 | 39,200.00 | 40,600.00 | 38,866.77 | 1,000 |
| 2024-12-31 | 41,400.00 | 42,000.00 | 41,400.00 | 42,000.00 | 40,207.00 | 300 |
| 2024-12-30 | 40,600.00 | 41,000.00 | 40,600.00 | 40,800.00 | 39,058.23 | 900 |
| 2024-12-27 | 40,700.00 | 42,000.00 | 40,400.00 | 42,000.00 | 40,207.00 | 4,300 |
| 2024-12-26 | 43,400.00 | 43,400.00 | 40,400.00 | 42,200.00 | 40,398.46 | 4,000 |
| 2024-12-25 | 42,500.00 | 42,900.00 | 40,700.00 | 42,900.00 | 41,068.58 | 5,800 |
| 2024-12-24 | 41,000.00 | 42,600.00 | 40,600.00 | 42,400.00 | 40,589.92 | 6,100 |
| 2024-12-23 | 41,000.00 | 42,500.00 | 41,000.00 | 42,500.00 | 40,685.65 | 4,500 |
| 2024-12-20 | 41,700.00 | 42,300.00 | 41,000.00 | 42,300.00 | 40,494.19 | 4,300 |
| 2024-12-19 | 42,800.00 | 42,800.00 | 40,700.00 | 41,800.00 | 40,015.54 | 3,000 |
| 2024-12-18 | 41,300.00 | 42,400.00 | 41,000.00 | 42,200.00 | 40,398.46 | 3,212 |
| 2024-12-17 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 41,068.58 | 100 |
| 2024-12-16 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 41,068.58 | 100 |
| 2024-12-13 | 40,400.00 | 42,800.00 | 40,400.00 | 42,600.00 | 40,781.39 | 2,500 |
| 2024-12-11 | 42,500.00 | 43,000.00 | 42,500.00 | 43,000.00 | 41,164.31 | 200 |
| 2024-12-10 | 42,500.00 | 42,500.00 | 41,000.00 | 42,200.00 | 40,398.46 | 610 |
| 2024-12-09 | 43,400.00 | 43,400.00 | 41,200.00 | 42,200.00 | 40,398.46 | 1,705 |
| 2024-12-06 | 42,100.00 | 43,400.00 | 42,000.00 | 43,400.00 | 41,547.23 | 1,600 |
| 2024-12-05 | 41,200.00 | 42,300.00 | 41,000.00 | 42,300.00 | 40,494.19 | 1,100 |
| 2024-12-04 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 39,728.35 | 100 |
| 2024-12-03 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 40,398.46 | 100 |
| 2024-11-29 | 42,400.00 | 42,400.00 | 39,700.00 | 41,800.00 | 40,015.54 | 1,800 |
| 2024-11-28 | 42,400.00 | 42,400.00 | 39,100.00 | 41,800.00 | 40,015.54 | 2,300 |
| 2024-11-27 | 40,100.00 | 42,000.00 | 40,100.00 | 42,000.00 | 40,207.00 | 200 |
| 2024-11-26 | 42,500.00 | 43,000.00 | 38,600.00 | 42,400.00 | 40,589.92 | 800 |
| 2024-11-25 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 38,100.92 | 100 |
| 2024-11-22 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 40,685.65 | 100 |
| 2024-11-21 | 41,800.00 | 42,500.00 | 41,800.00 | 41,900.00 | 40,111.27 | 700 |
| 2024-11-19 | 41,500.00 | 41,800.00 | 41,500.00 | 41,800.00 | 40,015.54 | 300 |
| 2024-11-18 | 42,500.00 | 42,500.00 | 39,700.00 | 41,800.00 | 40,015.54 | 400 |
| 2024-11-15 | 40,500.00 | 41,800.00 | 40,500.00 | 41,800.00 | 40,015.54 | 200 |
| 2024-11-11 | 40,300.00 | 42,800.00 | 40,300.00 | 42,800.00 | 40,972.85 | 600 |
| 2024-11-07 | 41,900.00 | 42,500.00 | 41,900.00 | 42,500.00 | 40,685.65 | 800 |
| 2024-11-04 | 42,500.00 | 42,500.00 | 41,700.00 | 42,300.00 | 40,494.19 | 400 |
| 2024-11-01 | 40,400.00 | 42,200.00 | 40,400.00 | 42,200.00 | 40,398.46 | 200 |
| 2024-10-30 | 41,000.00 | 42,500.00 | 41,000.00 | 42,500.00 | 40,685.65 | 400 |
| 2024-10-29 | 41,100.00 | 43,000.00 | 41,100.00 | 43,000.00 | 41,164.31 | 600 |
| 2024-10-28 | 42,000.00 | 42,500.00 | 41,500.00 | 42,500.00 | 40,685.65 | 1,200 |
| 2024-10-25 | 42,000.00 | 42,800.00 | 42,000.00 | 42,500.00 | 40,685.65 | 501 |
| 2024-10-24 | 41,700.00 | 44,000.00 | 41,700.00 | 42,000.00 | 40,207.00 | 1,211 |
| 2024-10-22 | 41,000.00 | 44,500.00 | 41,000.00 | 44,500.00 | 42,600.27 | 1,300 |
| 2024-10-21 | 41,700.00 | 44,500.00 | 41,700.00 | 44,500.00 | 42,600.27 | 300 |
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.