KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 48,000.00 | 48,800.00 | 48,000.00 | 48,800.00 | 46,716.70 | 11,400 |
| 2024-07-16 | 49,000.00 | 49,000.00 | 47,000.00 | 48,900.00 | 46,812.44 | 7,101 |
| 2024-07-15 | 49,000.00 | 49,200.00 | 47,000.00 | 48,900.00 | 46,812.44 | 9,800 |
| 2024-07-12 | 47,500.00 | 48,400.00 | 47,500.00 | 48,400.00 | 46,333.78 | 5,920 |
| 2024-07-11 | 46,900.00 | 48,000.00 | 46,900.00 | 47,500.00 | 45,472.20 | 16,800 |
| 2024-07-10 | 47,100.00 | 47,100.00 | 46,000.00 | 46,900.00 | 44,897.82 | 11,701 |
| 2024-07-09 | 46,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 44,036.24 | 5,500 |
| 2024-07-08 | 45,000.00 | 47,500.00 | 45,000.00 | 47,500.00 | 45,472.20 | 3,100 |
| 2024-07-05 | 48,000.00 | 48,000.00 | 47,000.00 | 47,900.00 | 45,855.13 | 1,370 |
| 2024-07-04 | 45,100.00 | 47,900.00 | 45,100.00 | 47,900.00 | 45,855.13 | 600 |
| 2024-07-03 | 42,500.00 | 46,000.00 | 41,100.00 | 45,000.00 | 43,078.93 | 4,300 |
| 2024-07-02 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 40,781.39 | 300 |
| 2024-07-01 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 44,036.24 | 200 |
| 2024-06-28 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 44,993.55 | 200 |
| 2024-06-27 | 41,500.00 | 46,000.00 | 41,000.00 | 45,800.00 | 43,844.78 | 8,700 |
| 2024-06-26 | 45,900.00 | 49,300.00 | 41,200.00 | 44,900.00 | 42,983.20 | 8,800 |
| 2024-06-25 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 42,983.20 | 100 |
| 2024-06-24 | 46,000.00 | 46,000.00 | 41,100.00 | 41,100.00 | 39,345.42 | 3,400 |
| 2024-06-21 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 43,557.58 | 200 |
| 2024-06-20 | 46,000.00 | 46,800.00 | 45,000.00 | 46,500.00 | 44,514.89 | 1,600 |
| 2024-06-19 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 43,078.93 | 500 |
| 2024-06-18 | 46,000.00 | 47,000.00 | 45,000.00 | 46,000.00 | 44,036.24 | 500 |
| 2024-06-17 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 43,078.93 | 1,100 |
| 2024-06-13 | 45,900.00 | 45,900.00 | 44,000.00 | 45,400.00 | 43,461.85 | 2,500 |
| 2024-06-12 | 45,000.00 | 46,000.00 | 45,000.00 | 45,400.00 | 43,461.85 | 1,800 |
| 2024-06-11 | 43,700.00 | 44,500.00 | 43,700.00 | 44,300.00 | 42,408.81 | 8,400 |
| 2024-06-10 | 42,800.00 | 43,000.00 | 42,300.00 | 43,000.00 | 41,164.31 | 2,000 |
| 2024-06-07 | 42,500.00 | 42,800.00 | 41,800.00 | 41,800.00 | 40,015.54 | 2,100 |
| 2024-06-06 | 42,500.00 | 42,500.00 | 41,500.00 | 42,300.00 | 40,494.19 | 2,000 |
| 2024-06-05 | 42,800.00 | 42,800.00 | 42,200.00 | 42,200.00 | 40,398.46 | 400 |
| 2024-06-04 | 41,100.00 | 42,600.00 | 41,000.00 | 42,200.00 | 40,398.46 | 600 |
| 2024-06-03 | 43,000.00 | 43,000.00 | 41,100.00 | 43,000.00 | 41,164.31 | 1,100 |
| 2024-05-31 | 41,300.00 | 42,800.00 | 41,000.00 | 42,800.00 | 40,972.85 | 10,000 |
| 2024-05-30 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 40,972.85 | 100 |
| 2024-05-29 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 41,068.58 | 100 |
| 2024-05-28 | 42,000.00 | 42,200.00 | 41,900.00 | 42,200.00 | 40,398.46 | 500 |
| 2024-05-27 | 42,200.00 | 43,000.00 | 41,200.00 | 41,200.00 | 39,441.15 | 1,300 |
| 2024-05-24 | 42,500.00 | 42,500.00 | 41,600.00 | 42,200.00 | 40,398.46 | 3,400 |
| 2024-05-23 | 42,000.00 | 42,000.00 | 41,700.00 | 41,900.00 | 40,111.27 | 500 |
| 2024-05-22 | 42,000.00 | 42,000.00 | 40,100.00 | 41,600.00 | 39,824.08 | 800 |
| 2024-05-21 | 42,000.00 | 42,000.00 | 41,000.00 | 41,200.00 | 39,441.15 | 4,700 |
| 2024-05-20 | 42,800.00 | 42,800.00 | 41,000.00 | 41,800.00 | 40,015.54 | 6,700 |
| 2024-05-17 | 41,800.00 | 42,000.00 | 41,200.00 | 42,000.00 | 40,207.00 | 2,900 |
| 2024-05-16 | 41,800.00 | 42,500.00 | 41,100.00 | 41,900.00 | 40,111.27 | 7,400 |
| 2024-05-15 | 42,000.00 | 42,000.00 | 41,500.00 | 41,800.00 | 40,015.54 | 1,900 |
| 2024-05-14 | 41,300.00 | 41,900.00 | 40,700.00 | 40,700.00 | 38,962.50 | 3,400 |
| 2024-05-13 | 43,000.00 | 43,000.00 | 42,600.00 | 42,900.00 | 41,068.58 | 1,600 |
| 2024-05-10 | 43,000.00 | 43,000.00 | 41,500.00 | 42,800.00 | 40,972.85 | 1,300 |
| 2024-05-09 | 41,000.00 | 42,900.00 | 41,000.00 | 42,800.00 | 40,972.85 | 8,400 |
| 2024-05-08 | 41,100.00 | 43,000.00 | 41,100.00 | 42,900.00 | 41,068.58 | 700 |
| 2024-05-07 | 43,500.00 | 43,500.00 | 41,700.00 | 42,800.00 | 40,972.85 | 700 |
| 2024-05-06 | 41,400.00 | 42,900.00 | 41,400.00 | 42,900.00 | 41,068.58 | 3,500 |
| 2024-05-03 | 41,000.00 | 42,000.00 | 40,000.00 | 41,500.00 | 39,728.35 | 11,500 |
| 2024-05-02 | 41,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 39,249.69 | 2,300 |
| 2024-04-26 | 43,000.00 | 43,000.00 | 39,300.00 | 41,000.00 | 39,249.69 | 12,500 |
| 2024-04-24 | 42,000.00 | 42,900.00 | 41,500.00 | 42,800.00 | 40,972.85 | 9,200 |
| 2024-04-23 | 42,000.00 | 42,000.00 | 40,600.00 | 40,600.00 | 38,866.77 | 16,400 |
| 2024-04-22 | 44,800.00 | 44,800.00 | 40,400.00 | 40,400.00 | 38,675.30 | 13,600 |
| 2024-04-19 | 45,000.00 | 45,000.00 | 42,700.00 | 44,800.00 | 42,887.47 | 800 |
| 2024-04-17 | 45,500.00 | 45,500.00 | 42,500.00 | 44,200.00 | 42,313.08 | 1,900 |
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.