KTK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.20	10.31	10.08	10.23	10.23	-0.68%	4,212,606
Aug 20, 2026	10.30	10.38	10.15	10.30	10.30	0.98%	4,825,770
Aug 19, 2026	10.20	10.68	10.08	10.20	10.20	-0.49%	9,793,721
Aug 18, 2026	10.29	10.29	10.10	10.25	10.25	-0.39%	2,921,920
Aug 17, 2026	10.19	10.33	10.00	10.29	10.29	1.18%	3,578,540
Aug 14, 2026	10.14	10.21	10.01	10.17	10.17	0.30%	3,217,200
Aug 13, 2026	10.44	10.47	10.11	10.14	10.14	-3.34%	6,294,001
Aug 12, 2026	10.49	10.61	10.41	10.49	10.49	-0.19%	3,808,446
Aug 11, 2026	10.58	10.63	10.47	10.51	10.51	-1.31%	4,561,800
Aug 10, 2026	10.45	10.73	10.38	10.65	10.65	2.21%	5,795,326
Aug 7, 2026	10.57	10.70	10.37	10.42	10.42	-1.61%	6,408,838
Aug 6, 2026	10.48	10.79	10.48	10.59	10.59	-0.28%	8,279,886
Aug 5, 2026	10.37	10.85	10.25	10.62	10.62	5.36%	13,649,956
Aug 4, 2026	10.28	10.33	10.02	10.08	10.08	-2.42%	8,509,065
Aug 3, 2026	9.98	10.36	9.98	10.33	10.33	3.71%	7,310,100
Jul 31, 2026	9.76	10.04	9.66	9.96	9.96	1.12%	8,410,874
Jul 30, 2026	9.53	9.95	9.53	9.85	9.85	2.28%	8,519,499
Jul 29, 2026	9.53	9.67	9.51	9.63	9.63	1.16%	4,797,392
Jul 28, 2026	9.53	9.72	9.48	9.52	9.52	-	5,501,103
Jul 27, 2026	9.57	9.75	9.49	9.52	9.52	0.32%	7,895,717
Jul 24, 2026	9.70	10.04	9.48	9.49	9.49	-2.16%	12,324,317
Jul 23, 2026	8.85	9.70	8.85	9.70	9.70	9.98%	8,782,881
Jul 22, 2026	8.94	9.08	8.82	8.82	8.82	-2.86%	4,903,513
Jul 21, 2026	9.18	9.18	8.82	9.08	9.08	-0.66%	7,476,000
Jul 20, 2026	9.56	9.62	9.05	9.14	9.14	-2.87%	9,228,722
Jul 17, 2026	9.36	9.85	9.30	9.41	9.41	1.29%	10,256,012
Jul 16, 2026	9.32	9.55	9.28	9.29	9.29	-1.38%	5,288,970
Jul 15, 2026	9.58	9.68	9.36	9.42	9.42	-1.26%	5,118,201
Jul 14, 2026	9.42	9.56	9.32	9.54	9.54	0.95%	3,814,054
Jul 13, 2026	9.85	9.85	9.43	9.45	9.45	-4.74%	5,119,021
Jul 10, 2026	9.75	10.13	9.60	9.92	9.92	1.12%	4,033,243
Jul 9, 2026	9.86	9.88	9.52	9.81	9.81	-0.41%	3,835,322
Jul 8, 2026	10.06	10.06	9.84	9.85	9.85	-1.89%	2,800,702
Jul 7, 2026	10.42	10.44	10.02	10.04	10.04	-3.65%	3,780,786
Jul 6, 2026	10.46	10.74	10.30	10.42	10.42	-0.57%	4,620,336
Jul 3, 2026	9.98	10.63	9.98	10.48	10.48	5.01%	8,364,202
Jul 2, 2026	10.20	10.47	9.94	9.98	9.98	-3.01%	6,060,054
Jul 1, 2026	9.83	10.62	9.74	10.29	10.29	4.89%	7,804,284
Jun 30, 2026	9.82	9.97	9.68	9.81	9.81	-0.10%	4,510,072
Jun 29, 2026	9.82	9.87	9.42	9.82	9.82	-	4,965,848
Jun 26, 2026	9.96	10.03	9.69	9.82	9.82	-1.80%	4,669,926
Jun 25, 2026	10.20	10.23	9.93	10.00	10.00	-2.06%	4,694,231
Jun 24, 2026	10.47	10.52	10.16	10.21	10.21	-2.39%	5,177,421
Jun 23, 2026	10.66	10.73	10.40	10.46	10.46	-1.88%	3,226,800
Jun 22, 2026	10.78	10.78	10.32	10.66	10.66	0.09%	4,495,476
Jun 18, 2026	10.94	11.03	10.76	10.80	10.65	-1.91%	5,388,296
Jun 17, 2026	11.48	11.48	10.96	11.01	10.86	-3.84%	4,554,050
Jun 16, 2026	11.54	11.60	11.31	11.45	11.29	-0.69%	3,350,920
Jun 15, 2026	11.20	11.70	11.19	11.53	11.37	3.50%	4,060,920
Jun 12, 2026	11.06	11.25	11.05	11.14	10.99	0.72%	3,611,526