KTS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-18 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 43,078.93 | 200 |
| 2024-10-17 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 42,504.54 | 100 |
| 2024-10-16 | 42,000.00 | 43,900.00 | 42,000.00 | 43,900.00 | 42,025.89 | 600 |
| 2024-10-15 | 44,800.00 | 44,800.00 | 42,000.00 | 44,500.00 | 42,600.27 | 300 |
| 2024-10-14 | 43,000.00 | 44,400.00 | 43,000.00 | 44,400.00 | 42,504.54 | 500 |
| 2024-10-11 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 42,887.47 | 730 |
| 2024-10-10 | 44,500.00 | 44,500.00 | 44,200.00 | 44,500.00 | 42,600.27 | 1,300 |
| 2024-10-09 | 44,200.00 | 44,200.00 | 42,500.00 | 44,200.00 | 42,313.08 | 1,100 |
| 2024-10-08 | 43,200.00 | 44,000.00 | 42,800.00 | 43,900.00 | 42,025.89 | 2,600 |
| 2024-10-04 | 43,500.00 | 43,500.00 | 40,600.00 | 42,800.00 | 40,972.85 | 900 |
| 2024-10-03 | 40,200.00 | 42,900.00 | 40,200.00 | 42,900.00 | 41,068.58 | 300 |
| 2024-10-02 | 43,800.00 | 43,800.00 | 41,500.00 | 43,200.00 | 41,355.77 | 2,600 |
| 2024-10-01 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 41,164.31 | 100 |
| 2024-09-30 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 40,302.73 | 500 |
| 2024-09-26 | 43,700.00 | 43,700.00 | 42,800.00 | 43,700.00 | 41,834.43 | 400 |
| 2024-09-25 | 43,000.00 | 43,500.00 | 42,000.00 | 43,500.00 | 41,642.96 | 2,100 |
| 2024-09-24 | 43,500.00 | 43,500.00 | 42,000.00 | 43,500.00 | 41,642.96 | 300 |
| 2024-09-23 | 43,500.00 | 43,500.00 | 42,500.00 | 43,000.00 | 41,164.31 | 2,725 |
| 2024-09-20 | 42,500.00 | 43,000.00 | 41,500.00 | 43,000.00 | 41,164.31 | 4,400 |
| 2024-09-19 | 42,500.00 | 42,500.00 | 40,700.00 | 42,000.00 | 40,207.00 | 1,100 |
| 2024-09-18 | 41,000.00 | 42,000.00 | 41,000.00 | 41,800.00 | 40,015.54 | 3,800 |
| 2024-09-17 | 40,900.00 | 41,500.00 | 40,900.00 | 41,500.00 | 39,728.35 | 500 |
| 2024-09-16 | 40,500.00 | 41,500.00 | 40,500.00 | 41,000.00 | 39,249.69 | 1,400 |
| 2024-09-13 | 42,000.00 | 44,000.00 | 40,500.00 | 40,500.00 | 38,771.04 | 500 |
| 2024-09-12 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 39,728.35 | 1,000 |
| 2024-09-11 | 42,000.00 | 42,000.00 | 38,500.00 | 41,500.00 | 39,728.35 | 2,200 |
| 2024-09-10 | 42,500.00 | 42,500.00 | 38,500.00 | 38,500.00 | 36,856.42 | 500 |
| 2024-09-09 | 40,500.00 | 41,800.00 | 40,000.00 | 41,800.00 | 40,015.54 | 710 |
| 2024-09-06 | 42,500.00 | 42,500.00 | 41,000.00 | 42,400.00 | 40,589.92 | 400 |
| 2024-09-05 | 42,000.00 | 42,000.00 | 41,400.00 | 41,600.00 | 39,824.08 | 1,700 |
| 2024-09-04 | 40,600.00 | 42,000.00 | 40,600.00 | 42,000.00 | 40,207.00 | 3,100 |
| 2024-08-29 | 40,400.00 | 42,300.00 | 40,400.00 | 41,600.00 | 39,824.08 | 600 |
| 2024-08-28 | 40,000.00 | 40,500.00 | 40,000.00 | 40,500.00 | 38,771.04 | 1,200 |
| 2024-08-26 | 41,000.00 | 41,800.00 | 41,000.00 | 41,800.00 | 40,015.54 | 1,200 |
| 2024-08-22 | 40,700.00 | 40,700.00 | 38,000.00 | 40,600.00 | 38,866.77 | 3,300 |
| 2024-08-21 | 40,500.00 | 40,500.00 | 40,000.00 | 40,000.00 | 38,292.38 | 4,600 |
| 2024-08-20 | 41,000.00 | 41,000.00 | 40,000.00 | 40,000.00 | 38,292.38 | 400 |
| 2024-08-19 | 39,900.00 | 39,900.00 | 39,000.00 | 39,900.00 | 38,196.65 | 3,500 |
| 2024-08-16 | 41,500.00 | 41,500.00 | 39,600.00 | 40,000.00 | 38,292.38 | 8,200 |
| 2024-08-15 | 41,500.00 | 41,500.00 | 39,000.00 | 40,000.00 | 38,292.38 | 6,900 |
| 2024-08-14 | 42,000.00 | 42,000.00 | 38,600.00 | 41,800.00 | 40,015.54 | 1,900 |
| 2024-08-13 | 42,000.00 | 42,000.00 | 41,500.00 | 41,600.00 | 39,824.08 | 4,300 |
| 2024-08-12 | 42,000.00 | 42,300.00 | 41,500.00 | 41,500.00 | 39,728.35 | 6,700 |
| 2024-08-09 | 42,000.00 | 42,300.00 | 41,400.00 | 41,400.00 | 39,632.61 | 2,500 |
| 2024-08-08 | 42,000.00 | 42,900.00 | 41,000.00 | 41,500.00 | 39,728.35 | 3,500 |
| 2024-08-07 | 43,300.00 | 43,300.00 | 41,000.00 | 41,000.00 | 39,249.69 | 1,600 |
| 2024-08-06 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 40,207.00 | 100 |
| 2024-08-05 | 42,500.00 | 42,500.00 | 40,000.00 | 41,900.00 | 40,111.27 | 8,202 |
| 2024-08-02 | 42,500.00 | 43,000.00 | 42,500.00 | 43,000.00 | 41,164.31 | 300 |
| 2024-08-01 | 43,500.00 | 43,500.00 | 42,500.00 | 42,500.00 | 40,685.65 | 1,500 |
| 2024-07-31 | 42,600.00 | 43,500.00 | 42,500.00 | 43,500.00 | 41,642.96 | 2,700 |
| 2024-07-30 | 42,500.00 | 43,500.00 | 42,500.00 | 42,500.00 | 40,685.65 | 2,100 |
| 2024-07-29 | 43,000.00 | 43,500.00 | 43,000.00 | 43,500.00 | 41,642.96 | 500 |
| 2024-07-26 | 43,000.00 | 43,000.00 | 42,300.00 | 42,300.00 | 40,494.19 | 821 |
| 2024-07-25 | 43,000.00 | 44,000.00 | 42,300.00 | 42,300.00 | 40,494.19 | 800 |
| 2024-07-24 | 43,700.00 | 45,000.00 | 42,300.00 | 42,300.00 | 40,494.19 | 700 |
| 2024-07-23 | 42,600.00 | 44,500.00 | 42,300.00 | 43,500.00 | 41,642.96 | 7,320 |
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.