|
Closing price on 7/5/2022
|
|
| Open |
8.50 |
| High |
11.10 |
| Low |
8.50 |
| Volume |
5,300 |
| Split-adjusted Price |
8.49 |
|
|
KTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.10 / -1.03%
|
8.50
|
11.10
|
8.50
|
9.60
|
10.10
|
8.49
|
5,300
|
|
|
7/4/2022
|
-1.20 / -10.53%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.70
|
9.02
|
1,100
|
|
|
7/1/2022
|
-1.90 / -14.29%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.08
|
3,400
|
|
|
6/30/2022
|
-2.30 / -14.74%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.76
|
1,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.79
|
0
|
|
|
6/28/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.79
|
0
|
|
|
6/27/2022
|
+1.80 / +13.04%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.79
|
200
|
|
|
6/24/2022
|
+0.90 / +6.29%
|
15.60
|
15.60
|
12.30
|
15.20
|
13.80
|
13.44
|
1,000
|
|
|
6/23/2022
|
+1.80 / +14.40%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.64
|
500
|
|
|
6/22/2022
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.05
|
200
|
|
|
6/21/2022
|
+1.50 / +14.71%
|
11.70
|
11.70
|
9.20
|
11.70
|
10.90
|
10.34
|
600
|
|
|
6/20/2022
|
+0.80 / +8.60%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.20
|
8.93
|
3,700
|
|
|
6/17/2022
|
-1.40 / -13.46%
|
11.90
|
11.90
|
9.00
|
9.00
|
9.30
|
7.96
|
1,000
|
|
|
6/16/2022
|
-0.20 / -1.94%
|
11.80
|
11.80
|
9.00
|
10.10
|
10.40
|
8.93
|
3,200
|
|
|
6/15/2022
|
-1.50 / -12.82%
|
13.30
|
13.30
|
10.00
|
10.20
|
10.30
|
9.02
|
3,400
|
|
|
6/14/2022
|
+1.60 / +13.11%
|
14.00
|
14.00
|
10.40
|
13.80
|
11.70
|
12.20
|
5,600
|
|
|
6/13/2022
|
+1.90 / +14.73%
|
14.80
|
14.80
|
11.00
|
14.80
|
12.20
|
13.08
|
2,200
|
|
|
6/10/2022
|
-0.10 / -0.68%
|
12.50
|
14.60
|
12.50
|
14.60
|
12.90
|
12.91
|
2,100
|
|
|
6/9/2022
|
-0.30 / -1.91%
|
13.40
|
15.40
|
13.40
|
15.40
|
14.70
|
13.61
|
3,000
|
|
|
6/8/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
6/7/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
6/6/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
6/3/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
6/2/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
6/1/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
5/31/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
5/30/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
5/27/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
5/26/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
0
|
|
|
5/25/2022
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.88
|
200
|
|
|