Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KTCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.0101 | 13,026 |
| Jun 13 2024 | 4.15 | 0.07 | 1.72% | 4.07 | 4.15 | 4.07 | 8,373 |
| Jun 12 2024 | 4.08 | 0.04 | 0.99% | 4.04 | 4.11 | 4.0292 | 9,098 |
| Jun 11 2024 | 4.04 | -0.03 | -0.74% | 4.06 | 4.06 | 3.95 | 5,061 |
| Jun 10 2024 | 4.07 | -0.01 | -0.25% | 3.99 | 4.07 | 3.99 | 7,853 |
| Jun 07 2024 | 4.08 | 0.08 | 2.00% | 3.94 | 4.11 | 3.94 | 15,609 |
| Jun 06 2024 | 4.00 | -0.10 | -2.44% | 4.03 | 4.10 | 3.9353 | 8,361 |
| Jun 05 2024 | 4.10 | 0.09 | 2.24% | 3.97 | 4.10 | 3.9566 | 23,883 |
| Jun 04 2024 | 4.01 | -0.08 | -1.96% | 4.02 | 4.09 | 3.92 | 20,594 |
| Jun 03 2024 | 4.09 | -0.10 | -2.39% | 4.14 | 4.14 | 3.90 | 58,297 |
| May 31 2024 | 4.19 | 0.00 | 0.00% | 4.16 | 4.19 | 4.10 | 15,266 |
| May 30 2024 | 4.19 | 0.09 | 2.20% | 4.05 | 4.19 | 4.05 | 17,783 |
| May 29 2024 | 4.10 | -0.03 | -0.73% | 4.12 | 4.17 | 4.0101 | 13,525 |
| May 28 2024 | 4.13 | -0.11 | -2.59% | 4.24 | 4.24 | 4.10 | 8,529 |
| May 24 2024 | 4.24 | -0.01 | -0.24% | 4.25 | 4.32 | 4.1801 | 11,415 |
| May 23 2024 | 4.25 | -0.05 | -1.16% | 4.25 | 4.3113 | 4.21 | 35,779 |
| May 22 2024 | 4.30 | 0.02 | 0.47% | 4.23 | 4.35 | 4.23 | 16,078 |
| May 21 2024 | 4.28 | -0.02 | -0.47% | 4.30 | 4.38 | 4.27 | 12,451 |
| May 20 2024 | 4.30 | -0.08 | -1.83% | 4.40 | 4.4399 | 4.275 | 29,115 |
| May 17 2024 | 4.38 | 0.01 | 0.23% | 4.36 | 4.415 | 4.36 | 26,550 |
| May 16 2024 | 4.37 | -0.04 | -0.91% | 4.40 | 4.45 | 4.34 | 48,053 |
| May 15 2024 | 4.41 | 0.03 | 0.68% | 4.30 | 4.42 | 4.29 | 28,404 |
| May 14 2024 | 4.38 | 0.00 | 0.00% | 4.37 | 4.45 | 4.37 | 5,090 |
| May 13 2024 | 4.38 | -0.08 | -1.79% | 4.50 | 4.51 | 4.3702 | 22,300 |
| May 10 2024 | 4.46 | -0.03 | -0.67% | 4.43 | 4.51 | 4.43 | 8,508 |
| May 09 2024 | 4.49 | -0.05 | -1.10% | 4.38 | 4.55 | 4.38 | 28,380 |
| May 08 2024 | 4.54 | 0.18 | 4.13% | 4.41 | 4.60 | 4.37 | 28,979 |
| May 07 2024 | 4.36 | -0.04 | -0.91% | 4.31 | 4.43 | 4.31 | 24,322 |
| May 06 2024 | 4.40 | 0.04 | 0.92% | 4.30 | 4.42 | 4.30 | 12,772 |
| May 03 2024 | 4.36 | 0.02 | 0.46% | 4.40 | 4.43 | 4.36 | 7,212 |
| May 02 2024 | 4.34 | 0.06 | 1.40% | 4.33 | 4.42 | 4.29 | 7,897 |
| May 01 2024 | 4.28 | -0.04 | -0.93% | 4.29 | 4.43 | 4.2793 | 12,250 |
| Apr 30 2024 | 4.32 | -0.01 | -0.23% | 4.36 | 4.40 | 4.26 | 10,319 |
| Apr 29 2024 | 4.33 | 0.04 | 0.93% | 4.28 | 4.42 | 4.2514 | 11,411 |
| Apr 26 2024 | 4.29 | -0.28 | -6.13% | 4.24 | 4.40 | 4.2107 | 63,130 |
| Apr 25 2024 | 4.57 | -0.04 | -0.87% | 4.57 | 4.61 | 4.54 | 23,454 |
| Apr 24 2024 | 4.61 | 0.10 | 2.22% | 4.50 | 4.61 | 4.50 | 13,261 |
| Apr 23 2024 | 4.51 | 0.10 | 2.27% | 4.44 | 4.60 | 4.41 | 7,615 |
| Apr 22 2024 | 4.41 | -0.15 | -3.29% | 4.56 | 4.56 | 4.41 | 14,882 |
| Apr 19 2024 | 4.56 | 0.04 | 0.88% | 4.58 | 4.58 | 4.4601 | 43,066 |
| Apr 18 2024 | 4.52 | 0.02 | 0.44% | 4.51 | 4.57 | 4.495 | 8,449 |
| Apr 17 2024 | 4.50 | 0.00 | 0.00% | 4.55 | 4.55 | 4.47 | 12,767 |
| Apr 16 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.60 | 4.48 | 13,717 |
| Apr 15 2024 | 4.50 | -0.03 | -0.66% | 4.55 | 4.61 | 4.50 | 14,388 |
| Apr 12 2024 | 4.53 | -0.06 | -1.31% | 4.54 | 4.5901 | 4.52 | 5,921 |
| Apr 11 2024 | 4.59 | -0.04 | -0.86% | 4.56 | 4.66 | 4.56 | 2,588 |
| Apr 10 2024 | 4.63 | 0.03 | 0.65% | 4.575 | 4.65 | 4.55 | 22,059 |
| Apr 09 2024 | 4.60 | 0.01 | 0.22% | 4.56 | 4.68 | 4.56 | 9,331 |
| Apr 08 2024 | 4.59 | -0.09 | -1.92% | 4.72 | 4.73 | 4.56 | 12,519 |
| Apr 05 2024 | 4.68 | 0.01 | 0.21% | 4.58 | 4.725 | 4.5219 | 12,572 |
| Apr 04 2024 | 4.67 | 0.13 | 2.86% | 4.64 | 4.71 | 4.58 | 10,614 |
| Apr 03 2024 | 4.54 | -0.05 | -1.09% | 4.59 | 4.65 | 4.54 | 13,012 |
| Apr 02 2024 | 4.59 | -0.03 | -0.65% | 4.60 | 4.6699 | 4.50 | 25,619 |
| Apr 01 2024 | 4.62 | -0.04 | -0.86% | 4.66 | 4.85 | 4.58 | 37,014 |
| Mar 28 2024 | 4.66 | -0.03 | -0.53% | 4.68 | 4.82 | 4.66 | 4,227 |
| Mar 27 2024 | 4.685 | 0.07 | 1.63% | 4.61 | 4.77 | 4.61 | 10,234 |
| Mar 26 2024 | 4.61 | -0.04 | -0.86% | 4.61 | 4.7924 | 4.59 | 27,767 |
| Mar 25 2024 | 4.65 | -0.11 | -2.31% | 4.76 | 4.92 | 4.65 | 22,630 |
| Mar 22 2024 | 4.76 | -0.09 | -1.86% | 4.92 | 4.92 | 4.6818 | 21,281 |
| Mar 21 2024 | 4.85 | -0.05 | -1.02% | 4.90 | 4.9599 | 4.8155 | 17,891 |
| Mar 20 2024 | 4.90 | -0.02 | -0.41% | 5.00 | 5.00 | 4.81 | 14,892 |
| Mar 19 2024 | 4.92 | -0.02 | -0.40% | 5.00 | 5.00 | 4.9101 | 24,046 |
