KTK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.68	13.95	13.59	13.83	13.83	1.02%	5,597,580
May 21, 2026	14.11	14.36	13.65	13.69	13.69	-3.59%	7,174,848
May 20, 2026	14.32	14.53	14.20	14.20	14.20	-1.93%	4,547,600
May 19, 2026	14.50	14.61	14.23	14.48	14.48	0.07%	5,980,520
May 18, 2026	15.05	15.13	14.33	14.47	14.47	-4.74%	8,446,120
May 15, 2026	14.92	15.30	14.75	15.19	15.19	3.83%	11,445,560
May 14, 2026	15.13	15.20	14.63	14.63	14.63	-3.37%	8,048,164
May 13, 2026	14.93	15.28	14.82	15.14	15.14	1.41%	8,730,844
May 12, 2026	14.80	15.19	14.79	14.93	14.93	1.29%	7,632,220
May 11, 2026	14.70	14.89	14.40	14.74	14.74	0.61%	7,253,950
May 8, 2026	14.67	14.81	14.52	14.65	14.65	-0.81%	7,520,340
May 7, 2026	14.50	14.92	14.36	14.77	14.77	1.79%	11,224,200
May 6, 2026	14.49	14.62	14.28	14.51	14.51	1.04%	9,496,060
Apr 30, 2026	14.20	14.39	14.10	14.36	14.36	0.77%	9,339,220
Apr 29, 2026	14.30	14.45	14.13	14.25	14.25	-0.28%	9,644,835
Apr 28, 2026	14.25	14.66	14.07	14.29	14.29	-1.52%	15,804,230
Apr 27, 2026	14.60	15.43	14.40	14.51	14.51	3.42%	25,447,850
Apr 24, 2026	12.63	14.03	12.63	14.03	14.03	10.04%	10,880,990
Apr 23, 2026	12.99	13.01	12.60	12.75	12.75	-2.30%	4,321,650
Apr 22, 2026	13.34	13.34	13.00	13.05	13.05	-2.03%	3,923,820
Apr 21, 2026	13.36	13.47	13.13	13.32	13.32	-0.15%	3,780,638
Apr 20, 2026	13.25	13.39	12.95	13.34	13.34	0.68%	5,071,262
Apr 17, 2026	13.37	13.38	13.13	13.25	13.25	-1.12%	3,527,148
Apr 16, 2026	13.07	13.65	13.05	13.40	13.40	3.00%	7,060,636
Apr 15, 2026	12.91	13.19	12.89	13.01	13.01	0.85%	2,993,200
Apr 14, 2026	12.97	13.00	12.78	12.90	12.90	0.31%	2,588,300
Apr 13, 2026	12.98	13.10	12.80	12.86	12.86	-0.92%	2,002,110
Apr 10, 2026	12.90	13.10	12.90	12.98	12.98	0.70%	1,913,100
Apr 9, 2026	12.95	13.04	12.83	12.89	12.89	-1.45%	2,530,578
Apr 8, 2026	12.85	13.10	12.82	13.08	13.08	3.81%	2,944,500
Apr 7, 2026	12.35	12.76	12.35	12.60	12.60	-	2,139,400
Apr 3, 2026	12.71	12.96	12.57	12.60	12.60	-2.10%	2,258,612
Apr 2, 2026	12.95	13.19	12.77	12.87	12.87	-1.08%	3,464,356
Apr 1, 2026	13.39	13.53	12.90	13.01	13.01	-2.77%	5,814,575
Mar 31, 2026	13.20	13.76	13.07	13.38	13.38	1.36%	6,022,059
Mar 30, 2026	12.71	13.28	12.68	13.20	13.20	2.40%	3,053,412
Mar 27, 2026	12.81	13.04	12.67	12.89	12.89	0.62%	2,906,338
Mar 26, 2026	12.99	13.13	12.72	12.81	12.81	-1.23%	2,046,300
Mar 25, 2026	12.87	13.00	12.75	12.97	12.97	1.49%	2,450,620
Mar 24, 2026	12.59	12.78	12.43	12.78	12.78	4.24%	3,054,236
Mar 23, 2026	12.90	12.90	12.15	12.26	12.26	-6.13%	4,910,024
Mar 20, 2026	13.38	13.55	13.05	13.06	13.06	-1.88%	3,585,614
Mar 19, 2026	13.72	13.72	13.23	13.31	13.31	-3.27%	3,167,206
Mar 18, 2026	13.46	13.79	13.46	13.76	13.76	1.78%	2,756,706
Mar 17, 2026	13.85	13.87	13.50	13.52	13.52	-2.31%	3,093,120
Mar 16, 2026	13.92	14.03	13.74	13.84	13.84	-1.00%	3,833,500
Mar 13, 2026	14.10	14.30	13.90	13.98	13.98	-1.34%	5,185,256
Mar 12, 2026	14.81	14.88	14.11	14.17	14.17	-4.77%	7,039,558
Mar 11, 2026	14.95	15.25	14.82	14.88	14.88	-0.67%	6,478,720
Mar 10, 2026	14.87	15.16	14.73	14.98	14.98	2.25%	4,907,384