KTK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	12.97	13.19	12.78	12.89	12.89	0.55%	4,804,830
Sep 9, 2025	13.12	13.15	12.77	12.82	12.82	-2.81%	3,472,240
Sep 8, 2025	12.98	13.23	12.87	13.19	13.19	1.23%	5,064,736
Sep 5, 2025	12.94	13.05	12.81	13.03	13.03	1.16%	3,483,030
Sep 4, 2025	12.90	13.06	12.75	12.88	12.88	-0.39%	4,229,056
Sep 3, 2025	13.24	13.33	12.92	12.93	12.93	-1.97%	4,129,262
Sep 2, 2025	13.39	13.50	12.85	13.19	13.19	-1.35%	6,536,346
Sep 1, 2025	13.66	13.66	13.03	13.37	13.37	-1.18%	10,061,651
Aug 29, 2025	13.39	13.67	13.24	13.53	13.53	0.89%	6,498,914
Aug 28, 2025	13.41	13.58	12.98	13.41	13.41	0.15%	7,066,156
Aug 27, 2025	13.63	14.04	13.39	13.39	13.39	-1.69%	7,510,068
Aug 26, 2025	13.60	13.73	13.44	13.62	13.62	0.22%	4,262,288
Aug 25, 2025	13.54	13.64	13.38	13.59	13.59	0.74%	5,224,850
Aug 22, 2025	13.37	13.53	13.34	13.49	13.49	0.67%	4,105,080
Aug 21, 2025	13.40	13.60	13.37	13.40	13.40	-1.11%	5,055,868
Aug 20, 2025	13.69	13.97	13.38	13.55	13.55	0.74%	6,215,718
Aug 19, 2025	13.40	13.57	13.30	13.45	13.45	0.22%	4,787,022
Aug 18, 2025	13.54	13.74	13.31	13.42	13.42	-0.96%	10,217,676
Aug 15, 2025	13.42	13.68	13.31	13.55	13.55	0.97%	4,395,126
Aug 14, 2025	13.83	13.86	13.42	13.42	13.42	-2.47%	4,542,100
Aug 13, 2025	13.59	13.76	13.46	13.76	13.76	1.10%	5,908,367
Aug 12, 2025	13.83	13.92	13.57	13.61	13.61	-1.95%	6,564,444
Aug 11, 2025	13.79	14.06	13.66	13.88	13.88	0.73%	9,451,124
Aug 8, 2025	13.17	14.09	13.14	13.78	13.78	4.63%	15,057,511
Aug 7, 2025	13.13	13.30	13.05	13.17	13.17	0.38%	5,368,774
Aug 6, 2025	12.88	13.30	12.80	13.12	13.12	2.18%	10,414,560
Aug 5, 2025	12.79	12.91	12.71	12.84	12.84	0.55%	3,767,746
Aug 4, 2025	12.60	12.79	12.45	12.77	12.77	1.67%	3,961,158
Aug 1, 2025	12.49	12.65	12.42	12.56	12.56	0.32%	3,599,724
Jul 31, 2025	12.84	12.96	12.45	12.52	12.52	-2.26%	5,087,821
Jul 30, 2025	13.01	13.01	12.70	12.81	12.81	-1.61%	5,199,684
Jul 29, 2025	12.81	13.02	12.68	13.02	13.02	1.40%	5,883,859
Jul 28, 2025	12.79	13.04	12.79	12.84	12.84	0.31%	4,566,344
Jul 25, 2025	12.84	12.86	12.66	12.80	12.80	-0.16%	4,523,500
Jul 24, 2025	12.90	13.08	12.65	12.82	12.82	-0.70%	8,259,388
Jul 23, 2025	12.69	13.10	12.60	12.91	12.91	1.02%	8,253,377
Jul 22, 2025	12.79	12.97	12.74	12.78	12.78	-1.08%	8,151,166
Jul 21, 2025	12.29	13.00	12.29	12.92	12.92	4.36%	15,156,628
Jul 18, 2025	12.57	12.59	12.25	12.38	12.38	-1.82%	11,462,986
Jul 17, 2025	12.73	12.93	12.36	12.61	12.61	-1.02%	16,798,960
Jul 16, 2025	13.30	13.74	12.66	12.74	12.74	-1.32%	30,882,366
Jul 15, 2025	12.91	12.91	12.48	12.91	12.91	9.97%	14,816,910
Jul 14, 2025	11.40	11.75	11.31	11.74	11.74	3.35%	8,514,388
Jul 11, 2025	11.36	11.41	11.21	11.36	11.36	0.09%	4,169,088
Jul 10, 2025	11.30	11.36	11.20	11.35	11.35	0.27%	4,672,898
Jul 9, 2025	11.56	11.69	11.30	11.32	11.32	-1.82%	6,401,938
Jul 8, 2025	11.52	11.59	11.44	11.53	11.53	0.26%	4,197,784
Jul 7, 2025	11.24	11.53	11.19	11.50	11.50	2.31%	5,475,240
Jul 4, 2025	11.31	11.38	11.22	11.24	11.24	-1.14%	3,517,994
Jul 3, 2025	11.25	11.39	11.23	11.37	11.37	1.07%	4,620,318