IST:KGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	9.79	9.79	9.16	9.61	9.61	-0.93%	11,170,829
Aug 5, 2026	10.05	10.06	9.30	9.70	9.70	-3.48%	12,513,847
Aug 4, 2026	10.18	10.22	9.88	10.05	10.05	-0.99%	6,558,190
Aug 3, 2026	10.62	10.89	10.01	10.15	10.15	-4.25%	14,568,497
Jul 31, 2026	10.04	10.82	9.98	10.60	10.60	5.47%	16,669,391
Jul 30, 2026	10.01	10.23	9.80	10.05	10.05	0.70%	9,386,122
Jul 29, 2026	10.00	10.11	9.85	9.98	9.98	-0.20%	6,787,926
Jul 28, 2026	10.16	10.24	9.89	10.00	10.00	-1.77%	8,004,306
Jul 27, 2026	10.11	10.34	9.80	10.18	10.18	1.29%	11,055,365
Jul 24, 2026	10.25	10.33	9.84	10.05	10.05	-1.47%	11,297,555
Jul 23, 2026	9.60	10.40	9.47	10.20	10.20	7.03%	23,271,876
Jul 22, 2026	9.73	10.15	9.40	9.53	9.53	-2.06%	15,474,411
Jul 21, 2026	9.53	9.89	9.12	9.73	9.73	2.10%	20,397,427
Jul 20, 2026	8.91	9.62	8.90	9.53	9.53	6.96%	26,924,132
Jul 17, 2026	8.48	8.98	7.91	8.91	8.91	7.09%	47,306,927
Jul 16, 2026	7.81	8.32	7.79	8.32	8.32	9.91%	23,846,422
Jul 14, 2026	6.94	7.57	6.64	7.57	7.57	9.87%	53,173,836
Jul 13, 2026	6.76	7.46	6.69	6.89	6.89	-7.27%	101,150,374
Jul 10, 2026	8.31	8.34	7.43	7.43	7.43	-9.94%	27,363,752
Jul 9, 2026	8.03	8.54	8.02	8.25	8.25	-7.41%	33,372,933
Jul 8, 2026	9.02	9.41	8.91	8.91	8.91	-10.00%	8,889,494
Jul 7, 2026	11.29	11.29	9.90	9.90	9.90	-10.00%	21,793,087
Jul 6, 2026	11.90	12.23	10.70	11.00	11.00	-7.41%	60,651,616
Jul 3, 2026	12.06	12.35	11.86	11.88	11.88	-1.16%	10,455,830
Jul 2, 2026	12.30	12.45	11.85	12.02	12.02	-2.28%	10,252,489
Jul 1, 2026	11.80	12.35	11.67	12.30	12.30	4.06%	17,768,372
Jun 30, 2026	12.04	12.04	11.72	11.82	11.82	-1.91%	9,401,640
Jun 29, 2026	11.68	12.13	11.10	12.05	12.05	3.34%	12,390,252
Jun 26, 2026	11.99	11.99	11.58	11.66	11.66	-0.77%	10,559,016
Jun 25, 2026	12.13	12.28	11.75	11.75	11.75	-3.13%	32,614,578
Jun 24, 2026	12.16	12.34	12.03	12.13	12.13	0.08%	24,574,517
Jun 23, 2026	12.22	12.54	12.12	12.12	12.12	-0.74%	9,144,621
Jun 22, 2026	12.07	12.30	12.01	12.21	12.21	1.24%	8,365,851
Jun 19, 2026	12.22	12.25	12.03	12.06	12.06	-1.15%	12,656,800
Jun 18, 2026	12.15	12.50	12.06	12.20	12.20	-0.33%	21,591,740
Jun 17, 2026	12.15	12.24	11.88	12.24	12.24	0.66%	18,184,000
Jun 16, 2026	12.15	12.22	11.80	12.16	12.16	0.25%	18,139,590
Jun 15, 2026	12.26	12.51	12.10	12.13	12.13	-0.82%	30,549,900
Jun 12, 2026	12.50	12.74	12.05	12.23	12.23	-1.45%	16,100,310
Jun 11, 2026	12.55	12.87	12.27	12.41	12.41	-0.80%	21,260,340
Jun 10, 2026	12.50	12.67	12.48	12.51	12.51	-0.32%	8,781,421
Jun 9, 2026	12.50	12.93	12.26	12.55	12.55	0.40%	44,309,230
Jun 8, 2026	11.71	12.67	11.70	12.50	12.50	6.75%	17,226,695
Jun 5, 2026	12.26	12.54	11.17	11.71	11.71	-4.49%	38,021,210
Jun 4, 2026	12.10	12.70	12.03	12.26	12.26	1.32%	28,513,790
Jun 3, 2026	12.32	12.43	11.99	12.10	12.10	-1.63%	24,276,660
Jun 2, 2026	12.29	12.35	11.95	12.30	12.30	0.65%	16,163,430
Jun 1, 2026	12.67	12.86	12.11	12.22	12.22	-3.55%	18,847,390
May 26, 2026	12.45	12.72	12.31	12.67	12.67	1.77%	5,649,170
May 25, 2026	12.13	12.55	12.00	12.45	12.45	2.72%	11,085,650