NASDAQ:KTCC | Historical Stock Price | KEY TRONIC CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-06-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$0.80$1.93$4.65$11.22$27.041983-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.81$3.8138,000——
1998-12-30$3.81$3.8159,000——
1998-12-29$3.81$3.8192,200——
1998-12-28$3.81$3.8121,500——
1998-12-24$4.00$4.006,000——
1998-12-23$3.94$3.9435,300——
1998-12-22$4.00$4.0068,900——
1998-12-21$4.06$4.0629,600——
1998-12-18$3.88$3.8826,100——
1998-12-17$4.00$4.0040,300——
1998-12-16$4.06$4.0611,800——
1998-12-15$4.00$4.0021,900——
1998-12-14$3.88$3.8821,500——
1998-12-11$4.25$4.2512,100——
1998-12-10$4.31$4.3160,700——
1998-12-09$4.63$4.6319,900——
1998-12-08$4.38$4.3827,500——
1998-12-07$4.44$4.4431,900——
1998-12-04$4.25$4.2536,600——
1998-12-03$4.75$4.7536,600——
1998-12-02$4.81$4.8187,500——
1998-12-01$4.44$4.4447,700——
1998-11-30$4.56$4.5667,800——
1998-11-27$4.69$4.696,100——
1998-11-25$4.69$4.6987,900——
1998-11-24$4.31$4.3155,100——
1998-11-23$4.00$4.0057,600——
1998-11-20$4.00$4.0017,700——
1998-11-19$3.94$3.9463,300——
1998-11-18$3.88$3.8843,100——
1998-11-17$3.69$3.6911,900——
1998-11-16$3.88$3.8871,000——
1998-11-13$4.00$4.0058,300——
1998-11-12$3.31$3.3169,000——
1998-11-11$3.94$3.94351,700——
1998-11-10$3.19$3.1914,600——
1998-11-09$3.13$3.1349,200——
1998-11-06$3.00$3.0057,900——
1998-11-05$2.94$2.9426,700——
1998-11-04$2.88$2.886,700——
1998-11-03$2.88$2.8813,800——
1998-11-02$2.88$2.8819,700——
1998-10-30$2.75$2.7524,900——
1998-10-29$3.13$3.1320,700——
1998-10-28$3.00$3.0023,200——
1998-10-27$2.94$2.948,100——
1998-10-26$3.03$3.0327,200——
1998-10-23$2.81$2.819,800——
1998-10-22$2.97$2.9722,300——
1998-10-21$2.88$2.8858,700——
1998-10-20$2.66$2.6632,900——
1998-10-19$2.50$2.5013,000——
1998-10-16$2.38$2.3822,300——
1998-10-15$2.50$2.5012,500——
1998-10-14$2.63$2.6327,400——
1998-10-13$2.38$2.3814,000——
1998-10-12$2.75$2.7521,700——
1998-10-09$2.50$2.505,000——
1998-10-08$2.75$2.7513,100——
1998-10-07$2.88$2.8811,000——
1998-10-06$2.88$2.889,700——
1998-10-05$2.94$2.9484,500——
1998-10-02$2.53$2.5319,300——
1998-10-01$2.50$2.506,600——
1998-09-30$2.56$2.5623,300——
1998-09-29$2.56$2.5637,000——
1998-09-28$2.38$2.389,900——
1998-09-25$2.44$2.4429,200——
1998-09-24$2.44$2.441,000——
1998-09-23$2.50$2.5018,800——
1998-09-22$2.63$2.6314,800——
1998-09-21$2.50$2.502,700——
1998-09-18$2.63$2.6318,300——
1998-09-17$2.44$2.444,300——
1998-09-16$2.38$2.386,200——
1998-09-15$2.38$2.382,800——
1998-09-14$2.50$2.506,300——
1998-09-11$2.38$2.3823,000——
1998-09-10$2.56$2.5623,300——
1998-09-09$2.50$2.5018,400——
1998-09-08$2.56$2.5630,000——
1998-09-04$2.25$2.2512,300——
1998-09-03$2.19$2.1917,100——
1998-09-02$2.06$2.0622,600——
1998-09-01$1.75$1.7530,200——
1998-08-31$2.06$2.0641,500——
1998-08-28$2.13$2.1319,600——
1998-08-27$2.25$2.2527,100——
1998-08-26$2.31$2.318,100——
1998-08-25$2.38$2.388,000——
1998-08-24$2.38$2.387,300——
1998-08-21$2.38$2.3812,600——
1998-08-20$2.38$2.3814,900——
1998-08-19$2.56$2.5619,200——
1998-08-18$2.56$2.5623,900——
1998-08-17$2.63$2.638,300——
1998-08-14$2.75$2.7514,800——
1998-08-13$2.75$2.752,000——
1998-08-12$2.75$2.7534,000——
1998-08-11$2.63$2.6315,100——
1998-08-10$2.75$2.758,800——
1998-08-07$2.75$2.7525,600——
1998-08-06$2.56$2.5633,400——
1998-08-05$2.38$2.3810,400——
1998-08-04$2.38$2.3822,700——
1998-08-03$2.50$2.508,300——
1998-07-31$2.50$2.505,700——
1998-07-30$2.56$2.5613,800——
1998-07-29$2.50$2.509,900——
1998-07-28$2.50$2.5014,800——
1998-07-27$2.50$2.5015,600——
1998-07-24$2.50$2.5015,700——
1998-07-23$2.56$2.5613,000——
1998-07-22$2.38$2.385,500——
1998-07-21$2.50$2.506,700——
1998-07-20$2.50$2.5028,900——
1998-07-17$2.50$2.5052,200——
1998-07-16$2.56$2.5617,000——
1998-07-15$2.50$2.507,500——
1998-07-14$2.63$2.6346,200——
1998-07-13$2.75$2.7518,100——
1998-07-10$2.69$2.6932,800——
1998-07-09$2.75$2.7523,200——
1998-07-08$2.75$2.758,100——
1998-07-07$2.69$2.6918,000——
1998-07-06$2.63$2.635,900——
1998-07-02$2.69$2.6923,100——
1998-07-01$2.75$2.755,600——
1998-06-30$2.75$2.759,600——
1998-06-29$2.81$2.8118,200——
1998-06-26$2.75$2.7510,400——
1998-06-25$2.88$2.8811,900——
1998-06-24$2.88$2.8814,500——
1998-06-23$2.88$2.888,200——
1998-06-22$2.94$2.9464,200——
1998-06-19$2.38$2.3868,200——
1998-06-18$2.25$2.2521,900——
1998-06-17$2.44$2.4413,800——
1998-06-16$2.50$2.5012,500——
1998-06-15$2.38$2.3811,500——
1998-06-12$2.50$2.5056,000——
1998-06-11$2.63$2.6321,900——
1998-06-10$2.75$2.7526,200——
1998-06-09$2.75$2.7540,300——
1998-06-08$2.44$2.4413,200——
1998-06-05$2.63$2.6315,200——
1998-06-04$2.50$2.5061,700——
1998-06-03$2.75$2.7518,200——
1998-06-02$2.75$2.7559,200——
1998-06-01$2.88$2.8820,000——
1998-05-29$2.94$2.9415,100——
1998-05-28$2.88$2.888,400——
1998-05-27$2.88$2.8817,800——
1998-05-26$2.88$2.8819,200——
1998-05-22$3.13$3.1310,700——
1998-05-21$2.94$2.9415,100——
1998-05-20$3.00$3.0058,400——
1998-05-19$2.94$2.94113,500——
1998-05-18$3.13$3.1332,600——
1998-05-15$3.13$3.1315,300——
1998-05-14$3.13$3.1336,000——
1998-05-13$3.44$3.4422,200——
1998-05-12$3.50$3.5015,100——
1998-05-11$3.63$3.635,000——
1998-05-08$3.69$3.697,500——
1998-05-07$3.75$3.757,200——
1998-05-06$3.69$3.695,000——
1998-05-05$3.63$3.633,500——
1998-05-04$3.81$3.8113,700——
1998-05-01$3.69$3.6929,800——
1998-04-30$3.50$3.5018,400——
1998-04-29$3.63$3.6318,600——
1998-04-28$3.50$3.5014,800——
1998-04-27$3.50$3.5021,200——
1998-04-24$3.50$3.5032,100——
1998-04-23$3.63$3.63103,300——
1998-04-22$3.75$3.7518,300——
1998-04-21$3.88$3.8813,000——
1998-04-20$3.81$3.813,400——
1998-04-17$4.00$4.0017,700——
1998-04-16$3.84$3.8411,000——
1998-04-15$3.81$3.816,600——
1998-04-14$3.88$3.8810,200——
1998-04-13$3.88$3.8811,200——
1998-04-09$3.88$3.885,200——
1998-04-08$4.13$4.1313,600——
1998-04-07$3.63$3.6315,600——
1998-04-06$4.00$4.0020,200——
1998-04-03$4.13$4.13165,100——
1998-04-02$3.75$3.7567,900——
1998-04-01$3.63$3.63163,600——
1998-03-31$3.13$3.13172,700——
1998-03-30$3.31$3.3174,700——
1998-03-27$3.31$3.3137,000——
1998-03-26$3.25$3.2516,800——
1998-03-25$3.31$3.3151,900——
1998-03-24$3.19$3.1920,800——
1998-03-23$3.31$3.3111,500——
1998-03-20$3.25$3.2570,200——
1998-03-19$3.25$3.259,600——
1998-03-18$3.25$3.2538,800——
1998-03-17$3.19$3.1944,100——
1998-03-16$3.13$3.1350,400——
1998-03-13$3.44$3.4416,800——
1998-03-12$3.38$3.3847,100——
1998-03-11$3.50$3.5089,800——
1998-03-10$3.75$3.75478,300——
1998-03-09$3.88$3.8812,300——
1998-03-06$3.75$3.757,100——
1998-03-05$3.78$3.7812,500——
1998-03-04$3.81$3.81174,600——
1998-03-03$3.81$3.818,000——
1998-03-02$3.88$3.8841,500——
1998-02-27$4.00$4.003,100——
1998-02-26$3.88$3.889,900——
1998-02-25$4.00$4.0023,600——
1998-02-24$4.06$4.0617,300——
1998-02-23$4.13$4.1359,900——
1998-02-20$3.94$3.9416,600——
1998-02-19$3.75$3.754,600——
1998-02-18$3.81$3.8117,900——
1998-02-17$3.75$3.7514,800——
1998-02-13$3.75$3.757,400——
1998-02-12$3.88$3.8812,100——
1998-02-11$3.75$3.7525,100——
1998-02-10$3.81$3.8123,000——
1998-02-09$3.91$3.9122,000——
1998-02-06$3.88$3.884,600——
1998-02-05$3.81$3.8125,800——
1998-02-04$3.75$3.7511,000——
1998-02-03$3.94$3.9442,800——
1998-02-02$3.81$3.8184,800——
1998-01-30$4.06$4.0626,600——
1998-01-29$4.06$4.067,900——
1998-01-28$4.13$4.1321,200——
1998-01-27$4.00$4.0012,800——
1998-01-26$3.91$3.9110,100——
1998-01-23$4.00$4.0093,700——
1998-01-22$4.50$4.503,700——
1998-01-21$4.69$4.6931,600——
1998-01-20$4.75$4.7527,700——
1998-01-16$4.50$4.5070,400——
1998-01-15$4.50$4.5072,300——
1998-01-14$4.13$4.1335,700——
1998-01-13$4.00$4.0010,900——
1998-01-12$3.75$3.7585,400——
1998-01-09$3.75$3.75106,900——
1998-01-08$4.34$4.349,300——
1998-01-07$4.28$4.287,800——
1998-01-06$4.50$4.5013,400——
1998-01-05$4.50$4.5066,000——
1998-01-02$4.44$4.4411,500——