Register for streaming realtime charts, analysis tools, and prices.
KTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 1.28 | -0.05 | -3.76% | 1.33 | 1.36 | 1.27 | 47,971 |
| Apr 16 2024 | 1.33 | -0.04 | -2.92% | 1.35 | 1.37 | 1.28 | 72,244 |
| Apr 15 2024 | 1.37 | 0.10 | 7.87% | 1.25 | 1.39 | 1.22 | 98,672 |
| Apr 12 2024 | 1.27 | 0.04 | 3.25% | 1.32 | 1.38 | 1.27 | 340,500 |
| Apr 11 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.17 | 119,171 |
| Apr 10 2024 | 1.23 | 0.08 | 6.96% | 1.15 | 1.24 | 1.12 | 113,307 |
| Apr 09 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.19 | 1.13 | 160,628 |
| Apr 08 2024 | 1.15 | -0.13 | -10.16% | 1.13 | 1.16 | 1.10 | 562,126 |
| Apr 05 2024 | 1.28 | 0.00 | 0.00% | 1.27 | 1.30 | 1.22 | 288,954 |
| Apr 04 2024 | 1.28 | -0.01 | -0.78% | 1.31 | 1.40 | 1.25 | 361,639 |
| Apr 03 2024 | 1.29 | 0.02 | 1.57% | 1.31 | 1.34 | 1.26 | 204,462 |
| Apr 02 2024 | 1.27 | 0.11 | 9.48% | 1.20 | 1.28 | 1.18 | 161,722 |
| Apr 01 2024 | 1.16 | 0.08 | 7.41% | 1.11 | 1.19 | 1.08 | 93,043 |
| Mar 28 2024 | 1.08 | 0.10 | 10.20% | 1.02 | 1.08 | 1.00 | 104,548 |
| Mar 27 2024 | 0.98 | 0.02 | 2.08% | 0.96 | 0.99 | 0.96 | 17,175 |
| Mar 26 2024 | 0.96 | -0.02 | -2.04% | 1.00 | 1.00 | 0.95 | 15,267 |
| Mar 25 2024 | 0.98 | 0.00 | 0.00% | 0.96 | 0.98 | 0.95 | 25,306 |
| Mar 22 2024 | 0.98 | -0.03 | -2.97% | 1.02 | 1.02 | 0.97 | 3,391 |
| Mar 21 2024 | 1.01 | 0.01 | 1.00% | 1.02 | 1.03 | 0.98 | 90,822 |
| Mar 20 2024 | 1.00 | 0.05 | 5.26% | 0.93 | 1.02 | 0.93 | 56,700 |
| Mar 19 2024 | 0.95 | -0.05 | -5.00% | 1.00 | 1.01 | 0.95 | 34,570 |
| Mar 18 2024 | 1.00 | -0.04 | -3.85% | 1.03 | 1.03 | 0.99 | 36,321 |
| Mar 15 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.07 | 1.02 | 66,192 |
| Mar 14 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.10 | 1.00 | 97,803 |
| Mar 13 2024 | 1.06 | 0.09 | 9.28% | 0.99 | 1.08 | 0.98 | 173,986 |
| Mar 12 2024 | 0.97 | 0.04 | 4.30% | 0.94 | 0.97 | 0.92 | 101,166 |
| Mar 11 2024 | 0.93 | 0.02 | 2.20% | 0.93 | 0.95 | 0.93 | 50,848 |
| Mar 08 2024 | 0.91 | 0.03 | 3.41% | 0.92 | 0.92 | 0.90 | 45,081 |
| Mar 07 2024 | 0.88 | -0.03 | -3.30% | 0.92 | 0.92 | 0.88 | 32,070 |
| Mar 06 2024 | 0.91 | 0.00 | 0.00% | 0.89 | 0.91 | 0.89 | 18,265 |
| Mar 05 2024 | 0.91 | 0.03 | 3.41% | 0.89 | 0.94 | 0.89 | 65,164 |
| Mar 04 2024 | 0.88 | 0.09 | 11.39% | 0.80 | 0.95 | 0.79 | 142,066 |
| Mar 01 2024 | 0.79 | 0.07 | 9.72% | 0.71 | 0.79 | 0.71 | 188,630 |
| Feb 29 2024 | 0.72 | 0.03 | 4.35% | 0.70 | 0.72 | 0.70 | 24,667 |
| Feb 28 2024 | 0.69 | -0.02 | -2.82% | 0.69 | 0.70 | 0.69 | 9,647 |
| Feb 27 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.69 | 22,429 |
| Feb 26 2024 | 0.71 | -0.02 | -2.74% | 0.71 | 0.71 | 0.70 | 10,165 |
| Feb 23 2024 | 0.73 | 0.01 | 1.39% | 0.70 | 0.73 | 0.70 | 20,711 |
| Feb 22 2024 | 0.72 | 0.01 | 1.41% | 0.70 | 0.72 | 0.69 | 41,300 |
| Feb 21 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.72 | 0.71 | 6,992 |
| Feb 20 2024 | 0.72 | -0.02 | -2.70% | 0.73 | 0.73 | 0.69 | 97,889 |
| Feb 16 2024 | 0.74 | 0.04 | 5.71% | 0.72 | 0.75 | 0.69 | 54,429 |
| Feb 15 2024 | 0.70 | 0.00 | 0.00% | 0.72 | 0.72 | 0.70 | 43,185 |
| Feb 14 2024 | 0.70 | 0.00 | 0.00% | 0.74 | 0.74 | 0.70 | 18,701 |
| Feb 13 2024 | 0.70 | -0.04 | -5.41% | 0.75 | 0.75 | 0.69 | 141,790 |
| Feb 12 2024 | 0.74 | 0.03 | 4.23% | 0.74 | 0.77 | 0.73 | 13,000 |
| Feb 09 2024 | 0.71 | -0.03 | -4.05% | 0.72 | 0.73 | 0.71 | 22,436 |
| Feb 08 2024 | 0.74 | -0.01 | -1.33% | 0.73 | 0.75 | 0.71 | 91,018 |
| Feb 07 2024 | 0.75 | 0.01 | 1.35% | 0.77 | 0.77 | 0.73 | 34,800 |
| Feb 06 2024 | 0.74 | 0.01 | 1.37% | 0.72 | 0.77 | 0.72 | 71,740 |
| Feb 05 2024 | 0.73 | -0.01 | -1.35% | 0.75 | 0.75 | 0.71 | 70,467 |
| Feb 02 2024 | 0.74 | -0.09 | -10.84% | 0.82 | 0.82 | 0.73 | 341,798 |
| Feb 01 2024 | 0.83 | 0.05 | 6.41% | 0.79 | 0.83 | 0.78 | 202,907 |
| Jan 31 2024 | 0.78 | 0.05 | 6.85% | 0.75 | 0.78 | 0.74 | 278,853 |
| Jan 30 2024 | 0.73 | 0.08 | 12.31% | 0.75 | 0.78 | 0.71 | 435,782 |
| Jan 29 2024 | 0.65 | -0.19 | -22.62% | 0.87 | 0.87 | 0.65 | 593,334 |
| Jan 26 2024 | 0.84 | 0.03 | 3.70% | 0.81 | 0.84 | 0.81 | 56,802 |
| Jan 25 2024 | 0.81 | -0.01 | -1.22% | 0.84 | 0.84 | 0.81 | 38,529 |
| Jan 24 2024 | 0.82 | -0.07 | -7.87% | 0.90 | 0.90 | 0.82 | 50,271 |
| Jan 23 2024 | 0.89 | -0.02 | -2.20% | 0.90 | 0.92 | 0.89 | 36,628 |
| Jan 22 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 12,669 |
| Jan 19 2024 | 0.91 | -0.04 | -4.21% | 0.97 | 0.97 | 0.91 | 16,991 |
