|
Closing price on 7/28/2022
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
8.90 |
| Volume |
700 |
| Split-adjusted Price |
8.10 |
|
|
KTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.10 / +1.14%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.20
|
8.10
|
700
|
|
|
7/27/2022
|
-0.90 / -9.28%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.01
|
300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.83
|
0
|
|
|
7/25/2022
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.83
|
400
|
|
|
7/22/2022
|
-0.70 / -7.61%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.74
|
100
|
|
|
7/21/2022
|
+1.20 / +14.63%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.20
|
8.55
|
400
|
|
|
7/20/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.46
|
0
|
|
|
7/19/2022
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.46
|
500
|
|
|
7/18/2022
|
+0.10 / +1.05%
|
8.10
|
9.60
|
8.10
|
9.60
|
8.40
|
8.74
|
600
|
|
|
7/15/2022
|
+0.30 / +3.26%
|
9.10
|
10.50
|
9.10
|
9.50
|
9.50
|
8.65
|
800
|
|
|
7/14/2022
|
-0.20 / -2.13%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
8.37
|
500
|
|
|
7/13/2022
|
+0.20 / +2.15%
|
8.60
|
10.60
|
8.60
|
9.50
|
9.40
|
8.65
|
1,600
|
|
|
7/12/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.46
|
0
|
|
|
7/11/2022
|
+0.80 / +9.52%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.30
|
8.37
|
600
|
|
|
7/8/2022
|
+0.40 / +4.71%
|
8.90
|
9.70
|
7.30
|
8.90
|
8.40
|
8.10
|
800
|
|
|
7/7/2022
|
-0.60 / -6.38%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.50
|
8.01
|
1,600
|
|
|
7/6/2022
|
-0.70 / -6.93%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.40
|
8.55
|
11,900
|
|
|
7/5/2022
|
-0.10 / -1.03%
|
8.50
|
11.10
|
8.50
|
9.60
|
10.10
|
8.74
|
5,300
|
|
|
7/4/2022
|
-1.20 / -10.53%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.70
|
9.28
|
1,100
|
|
|
7/1/2022
|
-1.90 / -14.29%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.37
|
3,400
|
|
|
6/30/2022
|
-2.30 / -14.74%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.10
|
1,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.20
|
0
|
|
|
6/28/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.20
|
0
|
|
|
6/27/2022
|
+1.80 / +13.04%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.20
|
200
|
|
|
6/24/2022
|
+0.90 / +6.29%
|
15.60
|
15.60
|
12.30
|
15.20
|
13.80
|
13.83
|
1,000
|
|
|
6/23/2022
|
+1.80 / +14.40%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.01
|
500
|
|
|
6/22/2022
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.38
|
200
|
|
|
6/21/2022
|
+1.50 / +14.71%
|
11.70
|
11.70
|
9.20
|
11.70
|
10.90
|
10.65
|
600
|
|
|
6/20/2022
|
+0.80 / +8.60%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.20
|
9.19
|
3,700
|
|
|
6/17/2022
|
-1.40 / -13.46%
|
11.90
|
11.90
|
9.00
|
9.00
|
9.30
|
8.19
|
1,000
|
|
|