IST:KGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	10.86	12.12	10.86	12.12	12.12	6.50%	13,917,540
May 21, 2026	12.01	12.20	11.38	11.38	11.38	-5.17%	22,974,480
May 20, 2026	12.87	12.89	12.00	12.00	12.00	-6.61%	17,700,620
May 18, 2026	12.53	13.29	12.20	12.85	12.85	2.55%	47,903,090
May 15, 2026	12.70	12.70	11.55	12.53	12.53	-1.49%	13,834,840
May 14, 2026	12.40	13.00	12.19	12.72	12.72	2.33%	26,849,570
May 13, 2026	12.85	13.30	12.35	12.43	12.43	-3.87%	22,807,320
May 12, 2026	12.63	13.33	12.63	12.93	12.93	-1.75%	50,611,710
May 11, 2026	11.68	13.18	11.11	13.16	13.16	9.76%	37,449,290
May 8, 2026	11.80	12.35	11.46	11.99	11.99	0.59%	20,954,270
May 7, 2026	12.80	13.02	11.48	11.92	11.92	-6.51%	36,075,560
May 6, 2026	12.83	13.34	12.65	12.75	12.75	-0.39%	19,589,820
May 5, 2026	11.90	12.80	11.88	12.80	12.80	7.29%	19,017,180
May 4, 2026	11.15	12.05	11.15	11.93	11.93	7.00%	19,569,800
Apr 30, 2026	10.84	11.27	10.82	11.15	11.15	2.86%	11,817,750
Apr 29, 2026	10.71	11.06	10.61	10.84	10.84	1.21%	11,249,850
Apr 28, 2026	10.39	10.85	9.98	10.71	10.71	3.08%	31,850,370
Apr 27, 2026	11.56	11.63	10.39	10.39	10.39	-9.97%	22,524,570
Apr 24, 2026	11.50	11.97	11.27	11.54	11.54	0.96%	35,750,990
Apr 22, 2026	11.20	11.60	11.20	11.43	11.43	2.05%	18,460,240
Apr 21, 2026	12.00	12.01	11.00	11.20	11.20	-5.49%	41,605,930
Apr 20, 2026	11.38	12.00	10.82	11.85	11.85	4.13%	44,071,780
Apr 17, 2026	10.70	11.40	10.51	11.38	11.38	8.17%	27,483,680
Apr 16, 2026	10.07	10.52	10.03	10.52	10.52	5.20%	21,832,710
Apr 15, 2026	9.81	10.23	9.77	10.00	10.00	1.94%	12,556,500
Apr 14, 2026	9.25	9.82	8.98	9.81	9.81	6.05%	27,571,510
Apr 13, 2026	9.22	9.39	9.12	9.25	9.25	0.11%	10,169,080
Apr 10, 2026	8.65	9.25	8.60	9.24	9.24	6.82%	12,206,130
Apr 9, 2026	8.57	8.70	8.18	8.65	8.65	1.29%	16,061,150
Apr 8, 2026	9.24	9.38	8.35	8.54	8.54	-7.38%	26,255,900
Apr 7, 2026	9.22	9.40	9.10	9.22	9.22	0.77%	12,138,030
Apr 6, 2026	8.84	9.29	8.84	9.15	9.15	3.98%	10,950,690
Apr 3, 2026	8.52	8.96	8.52	8.80	8.80	3.65%	23,046,550