|
Closing price on 3/22/2022
|
|
| Open |
17.70 |
| High |
20.00 |
| Low |
15.40 |
| Volume |
6,800 |
| Split-adjusted Price |
18.20 |
|
|
KTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+2.00 / +11.11%
|
17.70
|
20.00
|
15.40
|
20.00
|
15.70
|
18.20
|
6,800
|
|
|
3/21/2022
|
+1.20 / +5.77%
|
22.00
|
22.00
|
17.70
|
22.00
|
18.00
|
20.02
|
7,600
|
|
|
3/18/2022
|
-0.90 / -3.69%
|
20.80
|
23.50
|
20.80
|
23.50
|
20.80
|
21.39
|
6,500
|
|
|
3/17/2022
|
+3.20 / +14.75%
|
22.70
|
24.90
|
22.70
|
24.90
|
24.40
|
22.66
|
7,100
|
|
|
3/16/2022
|
+2.80 / +14.81%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
19.75
|
21,500
|
|
|
3/15/2022
|
+2.40 / +14.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.20
|
5,300
|
|
|
3/14/2022
|
+1.60 / +10.74%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.02
|
1,800
|
|
|
3/11/2022
|
+0.50 / +3.45%
|
14.60
|
15.10
|
14.60
|
15.00
|
14.90
|
13.65
|
700
|
|
|
3/10/2022
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.20
|
200
|
|
|
3/9/2022
|
+0.30 / +2.14%
|
14.30
|
16.10
|
14.30
|
14.30
|
14.40
|
13.01
|
1,900
|
|
|
3/8/2022
|
+0.20 / +1.53%
|
13.00
|
15.00
|
13.00
|
13.30
|
14.00
|
12.10
|
3,500
|
|
|
3/7/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.92
|
200
|
|
|
3/4/2022
|
+0.90 / +7.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.92
|
1,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.10
|
0
|
|
|
3/2/2022
|
+1.00 / +8.62%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.20
|
11.47
|
300
|
|
|
3/1/2022
|
-1.50 / -11.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.56
|
100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.92
|
0
|
|
|
2/25/2022
|
-1.80 / -13.04%
|
13.80
|
13.80
|
12.00
|
12.00
|
13.10
|
10.92
|
800
|
|
|
2/24/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.56
|
0
|
|
|
2/23/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.56
|
100
|
|
|
2/22/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.56
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.56
|
0
|
|
|
2/18/2022
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.56
|
1,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.92
|
0
|
|
|
2/16/2022
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.92
|
100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.65
|
0
|
|
|
2/14/2022
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.65
|
500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.28
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.28
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.28
|
0
|
|
|