|
Closing price on 4/6/2022
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
16.70 |
| Volume |
2,500 |
| Split-adjusted Price |
15.20 |
|
|
KTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
-2.70 / -13.92%
|
21.00
|
21.00
|
16.70
|
16.70
|
16.90
|
15.20
|
2,500
|
|
|
4/5/2022
|
+1.80 / +10.11%
|
19.80
|
19.80
|
15.40
|
19.60
|
19.40
|
17.84
|
1,900
|
|
|
4/4/2022
|
+2.60 / +14.94%
|
20.00
|
20.00
|
17.00
|
20.00
|
17.80
|
18.20
|
3,200
|
|
|
4/1/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.83
|
0
|
|
|
3/31/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.83
|
0
|
|
|
3/30/2022
|
+1.10 / +6.71%
|
17.70
|
17.70
|
16.40
|
17.50
|
17.40
|
15.93
|
1,800
|
|
|
3/29/2022
|
+0.80 / +4.52%
|
15.70
|
18.50
|
15.70
|
18.50
|
16.40
|
16.84
|
800
|
|
|
3/28/2022
|
+1.30 / +7.39%
|
17.60
|
18.90
|
17.60
|
18.90
|
17.70
|
17.20
|
2,000
|
|
|
3/25/2022
|
-1.60 / -8.16%
|
19.00
|
19.00
|
17.10
|
18.00
|
17.60
|
16.38
|
3,700
|
|
|
3/24/2022
|
+2.50 / +14.37%
|
15.50
|
20.00
|
15.50
|
19.90
|
19.60
|
18.11
|
4,200
|
|
|
3/23/2022
|
+2.30 / +14.65%
|
17.00
|
18.00
|
15.20
|
18.00
|
17.40
|
16.38
|
1,700
|
|
|
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
|
|
|