KTK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.40	15.87	14.76	15.07	15.07	-3.64%	13,470,240
Jan 29, 2026	17.15	17.30	15.63	15.64	15.64	-9.96%	22,314,490
Jan 28, 2026	15.88	17.37	15.68	17.37	17.37	10.01%	15,361,772
Jan 27, 2026	15.29	15.90	15.00	15.79	15.79	3.20%	8,179,522
Jan 26, 2026	15.76	15.76	15.22	15.30	15.30	-2.98%	7,369,170
Jan 23, 2026	15.85	15.95	15.50	15.77	15.77	-0.50%	7,342,628
Jan 22, 2026	15.70	16.09	15.55	15.85	15.85	0.63%	5,496,278
Jan 21, 2026	15.56	16.15	15.50	15.75	15.75	0.83%	6,728,104
Jan 20, 2026	15.80	16.36	15.49	15.62	15.62	-0.64%	7,714,720
Jan 19, 2026	15.66	15.95	15.50	15.72	15.72	0.38%	7,241,264
Jan 16, 2026	16.00	16.27	15.26	15.66	15.66	-0.06%	9,383,744
Jan 15, 2026	15.81	16.37	15.50	15.67	15.67	-3.51%	9,555,391
Jan 14, 2026	16.70	16.86	16.02	16.24	16.24	-2.75%	11,869,640
Jan 13, 2026	17.83	17.92	16.52	16.70	16.70	-6.29%	11,731,910
Jan 12, 2026	16.68	17.95	16.68	17.82	17.82	6.83%	14,549,810
Jan 9, 2026	17.17	17.22	16.50	16.68	16.68	-1.30%	10,280,838
Jan 8, 2026	16.54	17.58	16.54	16.90	16.90	0.72%	17,227,810
Jan 7, 2026	15.30	16.86	15.30	16.78	16.78	5.14%	20,045,940
Jan 6, 2026	15.20	16.07	14.68	15.96	15.96	5.00%	18,121,940
Jan 5, 2026	15.38	15.49	15.02	15.20	15.20	-1.36%	11,453,840
Dec 31, 2025	15.85	16.01	15.25	15.41	15.41	-2.90%	13,021,670
Dec 30, 2025	15.96	16.48	15.60	15.87	15.87	-3.93%	19,558,120
Dec 29, 2025	17.05	17.38	16.00	16.52	16.52	1.41%	34,711,860
Dec 26, 2025	14.81	16.29	14.54	16.29	16.29	9.99%	23,052,780
Dec 25, 2025	14.43	15.50	14.13	14.81	14.81	2.70%	13,984,430
Dec 24, 2025	14.23	14.83	13.91	14.42	14.42	0.49%	13,140,060
Dec 23, 2025	13.88	15.18	13.80	14.35	14.35	3.24%	16,549,400
Dec 22, 2025	13.73	14.04	13.61	13.90	13.90	1.24%	7,788,928
Dec 19, 2025	13.88	14.26	13.49	13.73	13.73	-1.08%	10,952,200
Dec 18, 2025	13.77	14.14	13.61	13.88	13.88	1.83%	13,301,060
Dec 17, 2025	13.95	14.11	13.04	13.63	13.63	-2.71%	18,709,640
Dec 16, 2025	13.96	14.25	13.77	14.01	14.01	0.21%	17,931,586
Dec 15, 2025	14.00	14.36	13.90	13.98	13.98	-0.14%	22,401,370
Dec 12, 2025	13.55	14.66	13.35	14.00	14.00	1.97%	32,370,620
Dec 11, 2025	12.83	14.11	12.83	13.73	13.73	7.01%	39,929,730
Dec 10, 2025	12.00	13.12	11.96	12.83	12.83	7.54%	30,297,070
Dec 9, 2025	11.74	12.06	11.62	11.93	11.93	1.36%	17,234,060
Dec 8, 2025	10.74	11.77	10.74	11.77	11.77	10.00%	14,030,970
Dec 5, 2025	10.47	10.73	10.47	10.70	10.70	1.90%	2,492,297
Dec 4, 2025	10.63	10.64	10.43	10.50	10.50	-1.22%	2,942,176
Dec 3, 2025	10.38	10.76	10.35	10.63	10.63	2.41%	5,562,071
Dec 2, 2025	10.54	10.54	10.36	10.38	10.38	-1.70%	3,667,351
Dec 1, 2025	10.66	10.67	10.52	10.56	10.56	-0.66%	4,065,160
Nov 28, 2025	10.75	10.96	10.55	10.63	10.63	-2.30%	5,834,386
Nov 27, 2025	10.92	11.14	10.69	10.88	10.88	-2.16%	8,169,744
Nov 26, 2025	10.90	11.68	10.87	11.12	11.12	2.30%	15,658,870
Nov 25, 2025	10.31	11.17	10.30	10.87	10.87	5.64%	10,754,730
Nov 24, 2025	10.42	10.49	10.29	10.29	10.29	0.39%	3,943,234
Nov 21, 2025	10.55	10.68	10.21	10.25	10.25	-3.67%	3,387,900
Nov 20, 2025	10.72	10.80	10.61	10.64	10.64	-0.84%	2,178,124