KTK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	11.90	11.91	11.71	11.88	11.88	-0.59%	1,265,300
Oct 22, 2025	11.97	12.08	11.84	11.95	11.95	-0.08%	2,421,312
Oct 21, 2025	11.80	11.98	11.73	11.96	11.96	1.44%	2,331,776
Oct 20, 2025	11.84	11.95	11.65	11.79	11.79	0.26%	4,135,150
Oct 17, 2025	11.85	12.05	11.51	11.76	11.76	-4.39%	5,162,184
Oct 16, 2025	12.72	12.79	12.30	12.30	12.15	-3.30%	3,662,350
Oct 15, 2025	12.70	12.75	12.43	12.72	12.56	-0.08%	3,896,484
Oct 14, 2025	12.57	12.87	12.56	12.73	12.57	1.60%	4,323,940
Oct 13, 2025	12.69	12.80	12.39	12.53	12.38	-3.32%	5,612,318
Oct 10, 2025	12.44	13.07	12.37	12.96	12.80	3.60%	6,307,294
Oct 9, 2025	12.52	12.65	12.37	12.51	12.36	0.89%	3,935,500
Sep 30, 2025	12.57	12.58	12.29	12.40	12.25	-0.24%	2,296,391
Sep 29, 2025	12.36	12.45	12.11	12.43	12.28	0.81%	2,552,182
Sep 26, 2025	12.13	12.47	12.13	12.33	12.18	0.65%	2,915,046
Sep 25, 2025	12.46	12.54	12.12	12.25	12.10	-2.08%	2,399,798
Sep 24, 2025	12.26	12.53	12.23	12.51	12.36	0.72%	2,281,548
Sep 23, 2025	12.49	12.49	12.09	12.42	12.27	-0.48%	3,837,112
Sep 22, 2025	12.41	12.78	12.32	12.48	12.33	0.56%	2,759,120
Sep 19, 2025	12.40	12.54	12.35	12.41	12.26	-0.56%	2,735,210
Sep 18, 2025	12.82	12.86	12.37	12.48	12.33	-2.88%	4,142,492
Sep 17, 2025	12.74	12.92	12.74	12.85	12.69	0.55%	2,951,090
Sep 16, 2025	12.67	12.87	12.61	12.78	12.62	0.87%	2,836,278
Sep 15, 2025	12.81	12.88	12.65	12.67	12.52	-1.71%	3,543,636
Sep 12, 2025	13.13	13.17	12.87	12.89	12.73	-1.60%	3,068,772
Sep 11, 2025	12.94	13.17	12.86	13.10	12.94	1.31%	4,120,102
Sep 10, 2025	12.97	13.19	12.78	12.93	12.77	0.86%	6,164,366
Sep 9, 2025	13.12	13.15	12.77	12.82	12.66	-2.81%	3,472,240
Sep 8, 2025	12.98	13.23	12.87	13.19	13.03	1.23%	5,064,736
Sep 5, 2025	12.94	13.05	12.81	13.03	12.87	1.16%	3,483,030
Sep 4, 2025	12.90	13.06	12.75	12.88	12.72	-0.39%	4,229,056
Sep 3, 2025	13.24	13.33	12.92	12.93	12.77	-1.97%	4,129,262
Sep 2, 2025	13.39	13.50	12.85	13.19	13.03	-1.35%	6,536,346
Sep 1, 2025	13.66	13.66	13.03	13.37	13.21	-1.18%	10,061,651
Aug 29, 2025	13.39	13.67	13.24	13.53	13.36	0.89%	6,498,914
Aug 28, 2025	13.41	13.58	12.98	13.41	13.25	0.15%	7,066,156
Aug 27, 2025	13.63	14.04	13.39	13.39	13.23	-1.69%	7,510,068
Aug 26, 2025	13.60	13.73	13.44	13.62	13.45	0.22%	4,262,288
Aug 25, 2025	13.54	13.64	13.38	13.59	13.42	0.74%	5,224,850
Aug 22, 2025	13.37	13.53	13.34	13.49	13.33	0.67%	4,105,080
Aug 21, 2025	13.40	13.60	13.37	13.40	13.24	-1.11%	5,055,868
Aug 20, 2025	13.69	13.97	13.38	13.55	13.38	0.74%	6,215,718
Aug 19, 2025	13.40	13.57	13.30	13.45	13.29	0.22%	4,787,022
Aug 18, 2025	13.54	13.74	13.31	13.42	13.26	-0.96%	10,217,676
Aug 15, 2025	13.42	13.68	13.31	13.55	13.38	0.97%	4,395,126
Aug 14, 2025	13.83	13.86	13.42	13.42	13.26	-2.47%	4,542,100
Aug 13, 2025	13.59	13.76	13.46	13.76	13.59	1.10%	5,908,367
Aug 12, 2025	13.83	13.92	13.57	13.61	13.44	-1.95%	6,564,444
Aug 11, 2025	13.79	14.06	13.66	13.88	13.71	0.73%	9,451,124
Aug 8, 2025	13.17	14.09	13.14	13.78	13.61	4.63%	15,057,511
Aug 7, 2025	13.13	13.30	13.05	13.17	13.01	0.38%	5,368,774