KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 43,200.00 | 46,000.00 | 42,700.00 | 44,500.00 | 42,600.27 | 3,500 |
| 2024-04-15 | 44,900.00 | 46,600.00 | 44,900.00 | 46,600.00 | 44,610.62 | 2,900 |
| 2024-04-12 | 46,100.00 | 46,100.00 | 42,600.00 | 45,300.00 | 43,366.12 | 500 |
| 2024-04-11 | 44,000.00 | 44,000.00 | 42,500.00 | 42,600.00 | 40,781.39 | 5,100 |
| 2024-04-10 | 46,900.00 | 47,000.00 | 43,500.00 | 46,800.00 | 44,802.09 | 3,331 |
| 2024-04-09 | 48,000.00 | 48,000.00 | 43,500.00 | 47,000.00 | 44,993.55 | 6,800 |
| 2024-04-08 | 43,200.00 | 47,000.00 | 43,200.00 | 46,700.00 | 44,706.35 | 3,800 |
| 2024-04-04 | 48,000.00 | 48,000.00 | 47,500.00 | 47,800.00 | 45,759.40 | 400 |
| 2024-04-03 | 43,000.00 | 46,900.00 | 43,000.00 | 46,800.00 | 44,802.09 | 1,300 |
| 2024-04-02 | 48,300.00 | 48,300.00 | 43,500.00 | 47,500.00 | 45,472.20 | 11,500 |
| 2024-04-01 | 45,000.00 | 48,500.00 | 45,000.00 | 48,300.00 | 46,238.05 | 1,000 |
| 2024-03-29 | 47,200.00 | 48,200.00 | 47,200.00 | 48,000.00 | 45,950.86 | 3,900 |
| 2024-03-28 | 45,000.00 | 47,200.00 | 44,000.00 | 47,200.00 | 45,185.01 | 2,800 |
| 2024-03-27 | 45,000.00 | 45,000.00 | 44,000.00 | 44,400.00 | 42,504.54 | 300 |
| 2024-03-26 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,121.62 | 100 |
| 2024-03-25 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 42,121.62 | 200 |
| 2024-03-22 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 41,642.96 | 100 |
| 2024-03-21 | 43,200.00 | 44,000.00 | 41,500.00 | 43,400.00 | 41,547.23 | 2,500 |
| 2024-03-20 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 40,685.65 | 100 |
| 2024-03-19 | 42,500.00 | 42,500.00 | 41,500.00 | 42,000.00 | 40,207.00 | 4,600 |
| 2024-03-18 | 42,000.00 | 43,000.00 | 41,500.00 | 41,900.00 | 40,111.27 | 4,100 |
| 2024-03-15 | 42,000.00 | 43,000.00 | 41,500.00 | 42,000.00 | 40,207.00 | 4,010 |
| 2024-03-14 | 42,200.00 | 42,200.00 | 42,000.00 | 42,000.00 | 40,207.00 | 2,700 |
| 2024-03-13 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 40,207.00 | 2,390 |
| 2024-03-12 | 42,000.00 | 42,000.00 | 41,600.00 | 41,800.00 | 40,015.54 | 1,600 |
| 2024-03-11 | 43,000.00 | 43,000.00 | 41,500.00 | 41,500.00 | 39,728.35 | 8,900 |
| 2024-03-08 | 42,000.00 | 42,700.00 | 41,500.00 | 42,700.00 | 40,877.12 | 4,400 |
| 2024-03-07 | 42,700.00 | 42,700.00 | 40,000.00 | 42,000.00 | 40,207.00 | 9,900 |
| 2024-03-06 | 43,400.00 | 43,900.00 | 41,600.00 | 42,000.00 | 40,207.00 | 6,400 |
| 2024-03-05 | 43,900.00 | 45,000.00 | 41,500.00 | 43,500.00 | 41,642.96 | 4,800 |
| 2024-03-04 | 44,000.00 | 44,000.00 | 41,500.00 | 43,700.00 | 41,834.43 | 13,600 |
| 2024-03-01 | 43,600.00 | 44,000.00 | 42,100.00 | 43,800.00 | 41,930.16 | 5,600 |
| 2024-02-29 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 41,834.43 | 400 |
| 2024-02-28 | 45,000.00 | 45,000.00 | 42,000.00 | 44,000.00 | 42,121.62 | 1,600 |
| 2024-02-27 | 45,000.00 | 45,500.00 | 44,000.00 | 44,000.00 | 42,121.62 | 1,100 |
| 2024-02-26 | 41,600.00 | 44,800.00 | 41,500.00 | 44,800.00 | 42,887.47 | 4,700 |
| 2024-02-23 | 46,200.00 | 48,000.00 | 42,300.00 | 44,800.00 | 42,887.47 | 4,600 |
| 2024-02-22 | 43,000.00 | 46,200.00 | 42,000.00 | 46,200.00 | 44,227.70 | 4,800 |
| 2024-02-21 | 43,000.00 | 44,000.00 | 41,600.00 | 42,000.00 | 40,207.00 | 4,600 |
| 2024-02-20 | 43,600.00 | 44,700.00 | 43,600.00 | 44,700.00 | 42,791.74 | 1,900 |
| 2024-02-19 | 43,800.00 | 43,800.00 | 43,000.00 | 43,700.00 | 41,834.43 | 400 |
| 2024-02-16 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 41,834.43 | 500 |
| 2024-02-15 | 43,000.00 | 43,500.00 | 43,000.00 | 43,500.00 | 41,642.96 | 200 |
| 2024-02-07 | 42,000.00 | 42,600.00 | 42,000.00 | 42,600.00 | 40,781.39 | 1,100 |
| 2024-02-06 | 41,700.00 | 41,700.00 | 41,700.00 | 41,700.00 | 39,919.81 | 100 |
| 2024-02-05 | 39,100.00 | 41,700.00 | 39,100.00 | 41,700.00 | 39,919.81 | 1,500 |
| 2024-02-02 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 40,015.54 | 100 |
| 2024-02-01 | 40,600.00 | 41,900.00 | 40,500.00 | 41,900.00 | 40,111.27 | 2,500 |
| 2024-01-31 | 41,900.00 | 42,000.00 | 41,800.00 | 42,000.00 | 40,207.00 | 2,600 |
| 2024-01-30 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 40,207.00 | 600 |
| 2024-01-29 | 41,800.00 | 42,000.00 | 41,000.00 | 42,000.00 | 40,207.00 | 800 |
| 2024-01-26 | 41,000.00 | 41,800.00 | 41,000.00 | 41,800.00 | 40,015.54 | 700 |
| 2024-01-25 | 41,500.00 | 41,500.00 | 41,000.00 | 41,000.00 | 39,249.69 | 200 |
| 2024-01-24 | 40,000.00 | 42,000.00 | 40,000.00 | 41,000.00 | 39,249.69 | 8,600 |
| 2024-01-23 | 44,000.00 | 44,000.00 | 40,000.00 | 40,000.00 | 38,292.38 | 10,301 |
| 2024-01-22 | 44,000.00 | 48,400.00 | 43,700.00 | 43,700.00 | 41,834.43 | 15,600 |
| 2024-01-19 | 48,200.00 | 48,500.00 | 46,200.00 | 48,500.00 | 46,429.51 | 2,500 |
| 2024-01-18 | 48,200.00 | 48,500.00 | 48,000.00 | 48,200.00 | 46,142.32 | 7,500 |
| 2024-01-17 | 48,500.00 | 50,000.00 | 48,100.00 | 48,100.00 | 46,046.59 | 1,600 |
| 2024-01-16 | 46,000.00 | 47,900.00 | 45,600.00 | 47,900.00 | 45,855.13 | 1,910 |
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.