IST:KGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.75	12.30	10.70	11.89	11.89	1.19%	38,083,314
Sep 1, 2026	12.92	13.00	11.75	11.75	11.75	-9.96%	16,566,991
Aug 31, 2026	13.30	13.31	12.79	13.05	13.05	-1.73%	13,490,687
Aug 28, 2026	12.85	13.36	12.85	13.28	13.28	2.71%	23,668,846
Aug 27, 2026	13.09	13.09	12.65	12.93	12.93	0.08%	8,881,751
Aug 26, 2026	12.79	13.17	12.64	12.92	12.92	0.39%	13,157,665
Aug 25, 2026	12.70	13.05	12.35	12.87	12.87	-0.39%	18,093,415
Aug 24, 2026	12.90	13.27	12.80	12.92	12.92	0.16%	13,786,069
Aug 21, 2026	12.46	13.50	12.11	12.90	12.90	3.61%	28,527,052
Aug 20, 2026	12.40	12.75	11.20	12.45	12.45	1.30%	31,371,338
Aug 19, 2026	13.00	13.15	12.04	12.29	12.29	-8.08%	53,024,736
Aug 18, 2026	13.67	14.00	12.75	13.37	13.37	-2.05%	44,516,571
Aug 17, 2026	13.01	13.91	12.99	13.65	13.65	7.91%	57,713,995
Aug 14, 2026	12.40	13.20	12.28	12.65	12.65	2.02%	42,016,549
Aug 13, 2026	11.50	12.40	11.17	12.40	12.40	9.93%	49,016,525
Aug 12, 2026	10.26	11.28	10.11	11.28	11.28	9.94%	31,391,180
Aug 11, 2026	9.45	10.33	9.40	10.26	10.26	8.11%	18,609,765
Aug 10, 2026	9.14	9.79	9.03	9.49	9.49	6.63%	18,975,544
Aug 7, 2026	9.61	9.80	8.65	8.90	8.90	-7.39%	15,597,569
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%	10,455,836
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