KTK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	11.00	11.25	10.94	11.06	10.91	-0.81%	2,443,120
Jun 10, 2026	11.39	11.43	10.97	11.15	11.00	-2.11%	3,346,130
Jun 9, 2026	11.56	11.56	11.28	11.39	11.23	0.35%	3,433,800
Jun 8, 2026	11.32	11.73	11.18	11.35	11.19	-2.91%	4,375,937
Jun 5, 2026	11.75	11.94	11.64	11.69	11.53	-0.43%	3,999,908
Jun 4, 2026	11.87	11.97	11.65	11.74	11.58	-1.10%	3,146,500
Jun 3, 2026	11.91	12.04	11.77	11.87	11.71	-0.92%	3,614,420
Jun 2, 2026	12.18	12.25	11.88	11.98	11.81	-1.24%	3,771,002
Jun 1, 2026	11.91	12.26	11.76	12.13	11.96	2.10%	4,205,900
May 29, 2026	12.55	12.56	11.83	11.88	11.72	-5.11%	6,002,620
May 28, 2026	12.71	12.84	12.27	12.52	12.35	-1.11%	4,887,300
May 27, 2026	13.18	13.28	12.58	12.66	12.48	-4.31%	5,861,703
May 26, 2026	13.37	13.37	13.06	13.23	13.05	-0.68%	4,016,520
May 25, 2026	13.83	13.92	13.20	13.32	13.14	-3.69%	6,560,700
May 22, 2026	13.68	13.95	13.59	13.83	13.64	1.02%	5,597,580
May 21, 2026	14.11	14.36	13.65	13.69	13.50	-3.59%	7,174,848
May 20, 2026	14.32	14.53	14.20	14.20	14.00	-1.93%	4,547,600
May 19, 2026	14.50	14.61	14.23	14.48	14.28	0.07%	5,980,520