KTK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.41	10.62	10.20	10.24	10.24	-1.63%	7,357,600
Nov 12, 2026	10.69	10.76	10.40	10.41	10.41	-2.80%	9,328,620
Nov 11, 2026	10.81	10.95	10.57	10.71	10.71	-0.93%	11,542,500
Nov 10, 2026	10.80	10.90	10.71	10.81	10.81	1.41%	7,211,420
Nov 9, 2026	10.82	10.92	10.57	10.66	10.66	-0.84%	7,002,700
Nov 6, 2026	10.70	11.06	10.65	10.92	10.75	-1.97%	10,789,933
Nov 5, 2026	11.21	11.32	11.00	11.14	10.97	-1.50%	11,124,420
Nov 4, 2026	11.15	11.50	11.05	11.31	11.13	1.62%	11,448,723
Nov 3, 2026	11.13	11.37	11.06	11.13	10.96	-1.50%	9,872,894
Nov 2, 2026	11.42	11.62	11.05	11.30	11.12	-1.65%	15,140,475
Oct 30, 2026	11.35	11.70	11.20	11.49	11.31	-0.26%	20,890,661
Oct 29, 2026	11.52	11.77	10.95	11.52	11.34	1.68%	28,738,711
Oct 28, 2026	10.30	11.33	10.20	11.33	11.15	10.00%	18,969,102
Oct 27, 2026	10.37	10.52	10.25	10.30	10.14	-1.15%	6,851,855
Oct 26, 2026	10.05	10.56	10.05	10.42	10.26	4.30%	8,974,784
Oct 23, 2026	10.08	10.11	9.61	9.99	9.83	-1.28%	7,267,992
Oct 22, 2026	10.21	10.28	10.09	10.12	9.96	-0.69%	3,833,900
Oct 21, 2026	10.29	10.39	10.18	10.19	10.03	-0.97%	3,100,931
Oct 20, 2026	10.15	10.33	10.14	10.29	10.13	1.38%	4,127,135
Oct 19, 2026	10.06	10.25	9.86	10.15	9.99	0.89%	4,654,730
Oct 16, 2026	9.99	10.09	9.85	10.06	9.90	2.13%	4,019,556
Oct 15, 2026	10.05	10.08	9.83	9.85	9.70	-3.24%	3,677,320
Oct 14, 2026	10.10	10.34	10.06	10.18	10.02	0.79%	4,088,677
Oct 13, 2026	9.93	10.17	9.77	10.10	9.94	1.20%	4,105,146
Oct 12, 2026	10.13	10.22	9.97	9.98	9.82	-1.48%	3,369,800
Oct 9, 2026	10.20	10.28	9.96	10.13	9.97	-0.69%	3,916,606
Oct 8, 2026	10.06	10.44	9.89	10.20	10.04	1.80%	5,759,605
Sep 30, 2026	10.02	10.07	9.97	10.02	9.86	0.10%	2,374,806
Sep 29, 2026	9.88	10.08	9.82	10.01	9.85	1.11%	3,099,564
Sep 28, 2026	9.94	10.05	9.70	9.90	9.75	-0.90%	6,002,958
Sep 24, 2026	10.21	10.26	9.95	9.99	9.83	-2.15%	3,808,600
Sep 23, 2026	10.49	10.55	10.21	10.21	10.05	-2.85%	4,338,767
Sep 22, 2026	10.65	10.85	10.49	10.51	10.35	-3.22%	6,779,682
Sep 21, 2026	10.57	10.97	10.51	10.86	10.69	2.74%	8,521,420
Sep 18, 2026	10.10	10.86	10.08	10.57	10.41	5.07%	13,001,154
Sep 17, 2026	9.79	10.08	9.74	10.06	9.90	2.34%	4,153,117
Sep 16, 2026	9.66	9.85	9.59	9.83	9.68	1.65%	2,454,140
Sep 15, 2026	9.76	9.84	9.66	9.67	9.52	-1.53%	2,248,500
Sep 14, 2026	9.76	9.96	9.66	9.82	9.67	0.61%	2,251,000
Sep 11, 2026	9.92	9.92	9.71	9.76	9.61	-1.81%	3,673,700
Sep 10, 2026	10.05	10.09	9.88	9.94	9.79	-1.58%	2,972,402
Sep 9, 2026	10.02	10.22	10.02	10.10	9.94	0.30%	3,574,560
Sep 8, 2026	10.03	10.12	9.93	10.07	9.91	1.10%	3,788,700
Sep 7, 2026	10.10	10.10	9.92	9.96	9.80	-0.60%	3,041,100
Sep 4, 2026	10.14	10.20	9.98	10.02	9.86	-0.40%	3,068,400
Sep 3, 2026	10.15	10.29	10.06	10.06	9.90	-1.37%	4,188,876
Sep 2, 2026	10.31	10.32	9.96	10.20	10.04	-2.67%	8,834,800
Sep 1, 2026	10.41	10.54	10.33	10.48	10.32	0.67%	3,482,900
Aug 31, 2026	10.33	10.42	10.20	10.41	10.25	0.77%	3,698,080
Aug 28, 2026	10.27	10.38	10.24	10.33	10.17	0.29%	3,501,850