KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 28,400.00 | 29,400.00 | 28,300.00 | 29,400.00 | 27,552.38 | 16,325 |
| 2023-10-23 | 28,400.00 | 28,900.00 | 26,700.00 | 28,400.00 | 26,615.22 | 16,300 |
| 2023-10-20 | 31,300.00 | 31,300.00 | 28,400.00 | 28,400.00 | 26,615.22 | 44,521 |
| 2023-10-19 | 34,900.00 | 34,900.00 | 31,500.00 | 31,500.00 | 29,520.40 | 101,100 |
| 2023-10-18 | 35,100.00 | 35,100.00 | 34,000.00 | 35,000.00 | 32,800.45 | 20,330 |
| 2023-10-17 | 35,000.00 | 35,500.00 | 35,000.00 | 35,200.00 | 32,987.88 | 7,000 |
| 2023-10-16 | 35,400.00 | 36,400.00 | 35,400.00 | 35,500.00 | 33,269.03 | 24,500 |
| 2023-10-13 | 35,800.00 | 35,800.00 | 35,300.00 | 35,300.00 | 33,081.59 | 7,400 |
| 2023-10-12 | 35,500.00 | 36,000.00 | 35,500.00 | 36,000.00 | 33,737.60 | 5,200 |
| 2023-10-11 | 35,600.00 | 35,600.00 | 35,500.00 | 35,500.00 | 33,269.03 | 6,100 |
| 2023-10-10 | 35,800.00 | 35,800.00 | 35,500.00 | 35,500.00 | 33,269.03 | 7,720 |
| 2023-10-09 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 32,613.02 | 1,000 |
| 2023-10-06 | 33,900.00 | 34,800.00 | 33,100.00 | 34,800.00 | 32,613.02 | 4,600 |
| 2023-10-05 | 34,300.00 | 34,300.00 | 34,000.00 | 34,000.00 | 31,863.29 | 8,700 |
| 2023-10-04 | 33,900.00 | 34,500.00 | 33,900.00 | 34,500.00 | 32,331.87 | 2,600 |
| 2023-10-03 | 34,200.00 | 34,200.00 | 33,900.00 | 33,900.00 | 31,769.58 | 1,700 |
| 2023-10-02 | 34,100.00 | 34,400.00 | 34,000.00 | 34,400.00 | 32,238.15 | 14,900 |
| 2023-09-29 | 35,000.00 | 35,000.00 | 34,000.00 | 34,400.00 | 32,238.15 | 13,300 |
| 2023-09-28 | 35,000.00 | 35,000.00 | 34,200.00 | 34,500.00 | 32,331.87 | 12,200 |
| 2023-09-27 | 36,000.00 | 36,000.00 | 34,000.00 | 35,000.00 | 32,800.45 | 14,100 |
| 2023-09-26 | 35,000.00 | 35,600.00 | 35,000.00 | 35,600.00 | 33,362.74 | 6,700 |
| 2023-09-25 | 36,700.00 | 36,800.00 | 35,000.00 | 35,500.00 | 33,269.03 | 8,700 |
| 2023-09-22 | 36,600.00 | 37,800.00 | 36,400.00 | 37,300.00 | 34,955.91 | 11,105 |
| 2023-09-21 | 38,300.00 | 38,400.00 | 37,400.00 | 37,400.00 | 35,049.62 | 9,500 |
| 2023-09-20 | 38,400.00 | 38,400.00 | 37,500.00 | 38,100.00 | 35,705.63 | 3,500 |
| 2023-09-19 | 37,000.00 | 37,700.00 | 37,000.00 | 37,500.00 | 35,143.34 | 24,836 |
| 2023-09-18 | 37,000.00 | 37,300.00 | 36,600.00 | 36,600.00 | 34,299.90 | 5,510 |
| 2023-09-15 | 37,900.00 | 37,900.00 | 36,400.00 | 37,300.00 | 34,955.91 | 405 |
| 2023-09-14 | 36,500.00 | 36,900.00 | 36,100.00 | 36,900.00 | 34,581.04 | 3,704 |
| 2023-09-13 | 37,400.00 | 37,400.00 | 36,400.00 | 36,500.00 | 34,206.18 | 1,200 |
| 2023-09-12 | 35,800.00 | 37,500.00 | 35,800.00 | 37,500.00 | 35,143.34 | 1,905 |
| 2023-09-11 | 35,900.00 | 36,700.00 | 35,800.00 | 36,000.00 | 33,737.60 | 24,300 |
| 2023-09-08 | 36,100.00 | 36,400.00 | 36,000.00 | 36,000.00 | 33,737.60 | 4,690 |
| 2023-09-07 | 36,800.00 | 36,900.00 | 36,000.00 | 36,500.00 | 34,206.18 | 7,300 |
| 2023-09-06 | 36,800.00 | 36,900.00 | 36,500.00 | 36,800.00 | 34,487.33 | 2,700 |
| 2023-09-05 | 36,800.00 | 36,800.00 | 35,700.00 | 36,400.00 | 34,112.47 | 17,200 |
| 2023-08-31 | 37,900.00 | 37,900.00 | 36,300.00 | 36,600.00 | 34,299.90 | 8,400 |
| 2023-08-30 | 37,900.00 | 37,900.00 | 36,600.00 | 36,600.00 | 34,299.90 | 3,500 |
| 2023-08-29 | 38,000.00 | 38,100.00 | 36,400.00 | 37,200.00 | 34,862.19 | 13,120 |
| 2023-08-28 | 38,300.00 | 38,300.00 | 35,100.00 | 37,200.00 | 34,862.19 | 2,100 |
| 2023-08-25 | 38,000.00 | 38,500.00 | 36,000.00 | 37,000.00 | 34,674.76 | 18,000 |
| 2023-08-24 | 34,300.00 | 35,000.00 | 34,300.00 | 35,000.00 | 32,800.45 | 11,900 |
| 2023-08-23 | 31,600.00 | 34,100.00 | 31,600.00 | 31,900.00 | 29,895.26 | 1,400 |
| 2023-08-22 | 32,500.00 | 33,400.00 | 32,500.00 | 33,400.00 | 31,301.00 | 2,500 |
| 2023-08-21 | 34,300.00 | 34,300.00 | 32,000.00 | 33,200.00 | 31,113.57 | 871 |
| 2023-08-18 | 32,400.00 | 34,100.00 | 31,200.00 | 33,300.00 | 31,207.28 | 13,500 |
| 2023-08-17 | 34,000.00 | 34,100.00 | 32,800.00 | 33,200.00 | 31,113.57 | 11,695 |
| 2023-08-16 | 34,200.00 | 35,400.00 | 34,200.00 | 34,200.00 | 32,050.72 | 1,000 |
| 2023-08-15 | 34,200.00 | 34,200.00 | 34,000.00 | 34,200.00 | 32,050.72 | 3,800 |
| 2023-08-14 | 34,500.00 | 34,500.00 | 33,800.00 | 34,400.00 | 32,238.15 | 10,530 |
| 2023-08-11 | 35,900.00 | 35,900.00 | 34,500.00 | 34,500.00 | 32,331.87 | 13,000 |
| 2023-08-10 | 36,300.00 | 36,300.00 | 35,300.00 | 36,100.00 | 33,831.32 | 4,700 |
| 2023-08-09 | 35,200.00 | 36,500.00 | 35,200.00 | 36,300.00 | 34,018.75 | 8,900 |
| 2023-08-08 | 35,000.00 | 35,900.00 | 35,000.00 | 35,200.00 | 32,987.88 | 21,800 |
| 2023-08-07 | 34,900.00 | 35,000.00 | 34,500.00 | 35,000.00 | 32,800.45 | 19,306 |
| 2023-08-04 | 36,000.00 | 36,800.00 | 34,700.00 | 35,000.00 | 32,800.45 | 15,300 |
| 2023-08-03 | 35,000.00 | 35,200.00 | 34,700.00 | 35,000.00 | 32,800.45 | 16,723 |
| 2023-08-02 | 36,800.00 | 36,800.00 | 35,000.00 | 35,000.00 | 32,800.45 | 17,800 |
| 2023-08-01 | 36,500.00 | 36,500.00 | 34,500.00 | 35,000.00 | 32,800.45 | 37,300 |
| 2023-07-31 | 37,000.00 | 37,500.00 | 35,600.00 | 36,700.00 | 34,393.61 | 15,200 |
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.