KTK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.20	15.36	15.12	15.33	-	0.59%	2,640,398
Feb 26, 2026	15.15	15.24	15.08	15.24	15.24	0.26%	2,179,600
Feb 25, 2026	15.06	15.30	15.01	15.20	15.20	0.86%	2,346,070
Feb 24, 2026	14.84	15.23	14.82	15.07	15.07	1.55%	3,506,638
Feb 13, 2026	14.85	15.19	14.80	14.84	14.84	-0.80%	4,150,320
Feb 12, 2026	15.21	15.23	14.92	14.96	14.96	-1.71%	3,223,129
Feb 11, 2026	15.17	15.38	15.00	15.22	15.22	0.53%	2,912,486
Feb 10, 2026	15.04	15.34	14.98	15.14	15.14	0.66%	4,333,826
Feb 9, 2026	14.74	15.10	14.74	15.04	15.04	2.45%	3,488,302
Feb 6, 2026	14.57	15.04	14.45	14.68	14.68	0.34%	4,699,976
Feb 5, 2026	14.73	14.77	14.56	14.63	14.63	-1.08%	2,821,925
Feb 4, 2026	14.82	15.00	14.60	14.79	14.79	-0.94%	4,945,420
Feb 3, 2026	14.70	14.93	14.61	14.93	14.93	1.56%	5,116,296
Feb 2, 2026	15.07	15.20	14.69	14.70	14.70	-2.46%	5,685,614
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