|
Closing price on 5/6/2022
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
0 |
| Split-adjusted Price |
15.83 |
|
|
KTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.83
|
0
|
|
|
5/5/2022
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
15.83
|
900
|
|
|
5/4/2022
|
+1.60 / +10.19%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.74
|
100
|
|
|
4/29/2022
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.29
|
400
|
|
|
4/28/2022
|
-0.50 / -2.99%
|
14.20
|
16.30
|
14.20
|
16.20
|
15.50
|
14.74
|
800
|
|
|
4/27/2022
|
-1.00 / -5.62%
|
16.00
|
16.90
|
15.20
|
16.80
|
16.70
|
15.29
|
4,600
|
|
|
4/26/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/25/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/22/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/21/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/19/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/18/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/15/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/14/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/13/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.20
|
0
|
|
|
4/12/2022
|
-0.60 / -3.09%
|
16.70
|
18.80
|
16.70
|
18.80
|
17.80
|
17.11
|
200
|
|
|
4/8/2022
|
+2.20 / +12.79%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
17.65
|
100
|
|
|
4/7/2022
|
-2.00 / -11.83%
|
19.40
|
19.40
|
14.70
|
14.90
|
17.20
|
13.56
|
6,700
|
|
|
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
|
|
|