IST:KLKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.00	33.36	32.22	32.30	32.30	-2.12%	1,624,250
Nov 6, 2025	34.00	34.20	32.90	33.00	33.00	-2.48%	3,081,049
Nov 5, 2025	34.80	34.80	33.10	33.84	33.84	-3.42%	5,242,372
Nov 4, 2025	34.24	35.92	34.04	35.04	35.04	2.34%	5,623,793
Nov 3, 2025	34.56	35.00	33.98	34.24	34.24	-0.87%	3,574,462
Oct 31, 2025	32.90	34.66	32.88	34.54	34.54	5.18%	3,747,786
Oct 30, 2025	33.00	33.40	32.78	32.84	32.84	-0.42%	1,829,892
Oct 28, 2025	33.62	33.66	32.88	32.98	32.98	-1.90%	699,562
Oct 27, 2025	33.86	34.20	33.40	33.62	33.62	-0.71%	1,664,982
Oct 24, 2025	32.52	34.02	32.52	33.86	33.86	4.70%	3,061,630
Oct 23, 2025	33.10	33.34	32.34	32.34	32.34	-2.00%	1,823,192
Oct 22, 2025	33.80	34.00	33.00	33.00	33.00	-2.37%	1,683,391
Oct 21, 2025	32.14	34.24	32.08	33.80	33.80	5.23%	4,348,791
Oct 20, 2025	31.50	32.14	31.22	32.12	32.12	1.97%	1,016,781
Oct 17, 2025	31.40	32.12	30.12	31.50	31.50	-	1,883,574
Oct 16, 2025	32.48	32.64	31.50	31.50	31.50	-2.96%	1,607,807
Oct 15, 2025	30.84	32.58	30.40	32.46	32.46	5.32%	3,072,239
Oct 14, 2025	31.78	32.26	30.82	30.82	30.82	-2.90%	2,183,182
Oct 13, 2025	32.88	33.46	31.70	31.74	31.74	-4.05%	1,919,638
Oct 10, 2025	33.70	34.08	32.86	33.08	33.08	-1.43%	1,574,822
Oct 9, 2025	32.60	34.86	32.60	33.56	33.56	3.64%	3,138,535
Oct 8, 2025	32.84	33.10	32.38	32.38	32.38	-1.58%	1,221,139
Oct 7, 2025	33.32	33.32	32.50	32.90	32.90	0.12%	1,642,557
Oct 6, 2025	34.20	34.26	32.82	32.86	32.86	-3.64%	1,638,999
Oct 3, 2025	33.86	34.56	33.56	34.10	34.10	0.77%	1,771,501
Oct 2, 2025	34.62	34.90	33.82	33.84	33.84	-2.31%	1,379,065
Oct 1, 2025	33.94	34.68	33.30	34.64	34.64	2.06%	2,375,175
Sep 30, 2025	34.84	35.16	33.88	33.94	33.94	-1.96%	2,503,604
Sep 29, 2025	35.60	35.64	34.50	34.62	34.62	-2.75%	2,007,668
Sep 26, 2025	35.62	36.48	35.28	35.60	35.60	-	1,884,647
Sep 25, 2025	37.44	37.58	35.58	35.60	35.60	-4.25%	2,534,434
Sep 24, 2025	36.46	37.78	36.46	37.18	37.18	2.03%	3,474,866
Sep 23, 2025	36.84	37.04	36.26	36.44	36.44	-2.15%	2,115,785
Sep 22, 2025	37.90	38.40	37.14	37.24	37.24	0.27%	3,028,588
Sep 19, 2025	36.60	37.20	36.02	37.14	37.14	1.98%	2,424,303
Sep 18, 2025	36.40	37.30	36.36	36.42	36.42	0.33%	2,317,917
Sep 17, 2025	36.60	37.14	36.26	36.30	36.30	-0.82%	2,003,149
Sep 16, 2025	36.72	37.28	36.34	36.60	36.60	-0.33%	3,577,295
Sep 15, 2025	33.72	36.88	33.56	36.72	36.72	7.94%	3,891,773
Sep 12, 2025	34.88	35.08	33.76	34.02	34.02	-2.47%	3,129,194
Sep 11, 2025	35.28	36.30	34.88	34.88	34.88	-1.08%	3,506,611
Sep 10, 2025	36.96	37.44	35.16	35.26	35.26	-4.24%	3,788,002
Sep 9, 2025	36.44	37.64	36.44	36.82	36.82	1.10%	3,564,652
Sep 8, 2025	36.00	37.20	35.34	36.42	36.42	0.28%	4,745,083
Sep 5, 2025	36.54	37.34	35.68	36.32	36.32	0.11%	4,637,417
Sep 4, 2025	37.00	37.90	35.72	36.28	36.28	-1.41%	3,302,598
Sep 3, 2025	37.00	37.64	36.32	36.80	36.80	-0.54%	4,588,848
Sep 2, 2025	37.64	38.60	35.76	37.00	37.00	-1.70%	7,093,370
Sep 1, 2025	37.10	38.48	36.60	37.64	37.64	1.95%	6,175,461
Aug 29, 2025	35.80	36.94	35.22	36.92	36.92	3.30%	4,776,057