IST:KLKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	37.64	38.54	37.50	38.54	38.54	3.32%	2,672,773
Jan 16, 2026	37.46	38.00	37.04	37.30	37.30	-0.43%	2,467,643
Jan 15, 2026	36.20	37.52	36.00	37.46	37.46	3.48%	2,617,347
Jan 14, 2026	36.38	36.64	35.56	36.20	36.20	-1.04%	3,479,815
Jan 13, 2026	36.58	36.96	36.40	36.58	36.58	-	1,756,521
Jan 12, 2026	36.24	37.18	36.24	36.58	36.58	0.94%	2,062,566
Jan 9, 2026	35.42	36.44	35.32	36.24	36.24	2.60%	2,005,155
Jan 8, 2026	35.50	35.62	35.00	35.32	35.32	-1.06%	1,730,056
Jan 7, 2026	35.48	36.12	35.18	35.70	35.70	1.08%	3,295,244
Jan 6, 2026	35.48	35.92	34.84	35.32	35.32	-0.28%	2,490,015
Jan 5, 2026	35.34	35.72	34.92	35.42	35.42	0.45%	2,048,870
Jan 2, 2026	35.32	35.54	34.92	35.26	35.26	-0.40%	1,641,916
Dec 31, 2025	34.72	35.40	34.72	35.40	35.40	1.96%	1,276,370
Dec 30, 2025	34.34	35.12	33.92	34.72	34.72	1.11%	2,289,451
Dec 29, 2025	34.50	35.34	34.24	34.34	34.34	-0.46%	2,188,822
Dec 26, 2025	34.40	34.70	34.14	34.50	34.50	0.64%	1,661,430
Dec 25, 2025	33.72	34.78	33.58	34.28	34.28	1.78%	2,356,455
Dec 24, 2025	33.36	34.22	33.18	33.68	33.68	0.60%	1,928,055
Dec 23, 2025	32.82	33.88	32.62	33.48	33.48	2.01%	2,575,010
Dec 22, 2025	33.30	33.50	32.66	32.82	32.82	-0.67%	1,695,902
Dec 19, 2025	33.52	33.58	32.68	33.04	33.04	-1.61%	1,073,039
Dec 18, 2025	33.92	34.24	33.14	33.58	33.58	-1.00%	2,164,287
Dec 17, 2025	33.80	34.00	33.48	33.92	33.92	0.36%	1,635,209
Dec 16, 2025	33.48	34.20	32.50	33.80	33.80	0.96%	2,991,335
Dec 15, 2025	32.70	33.88	32.70	33.48	33.48	2.57%	3,353,843
Dec 12, 2025	32.78	33.30	32.40	32.64	32.64	-0.12%	2,675,937
Dec 11, 2025	32.32	33.48	32.30	32.68	32.68	4.95%	7,963,803
Dec 10, 2025	30.88	32.38	30.88	31.14	31.14	0.84%	2,516,264
Dec 9, 2025	30.88	31.26	30.40	30.88	30.88	0.52%	1,348,971
Dec 8, 2025	30.20	31.02	30.20	30.72	30.72	1.79%	1,535,890
Dec 5, 2025	30.02	30.32	29.98	30.18	30.18	0.53%	989,042
Dec 4, 2025	30.64	30.72	30.02	30.02	30.02	-1.83%	1,038,961
Dec 3, 2025	30.86	31.22	30.56	30.58	30.58	-0.91%	955,893
Dec 2, 2025	30.76	31.18	30.76	30.86	30.86	0.78%	1,003,686
Dec 1, 2025	30.48	30.88	30.28	30.62	30.62	0.53%	1,525,253
Nov 28, 2025	30.64	30.90	30.46	30.46	30.46	-0.46%	734,718
Nov 27, 2025	30.82	31.10	30.60	30.60	30.60	-0.71%	896,771
Nov 26, 2025	30.64	31.30	30.62	30.82	30.82	0.65%	1,350,626
Nov 25, 2025	31.16	31.46	30.62	30.62	30.62	-1.54%	1,014,124
Nov 24, 2025	31.04	31.96	30.96	31.10	31.10	0.06%	2,081,603
Nov 21, 2025	31.22	31.30	31.04	31.08	31.08	-0.77%	886,111
Nov 20, 2025	31.36	31.60	31.16	31.32	31.32	0.58%	1,335,789
Nov 19, 2025	30.98	31.42	30.94	31.14	31.14	0.52%	1,441,357
Nov 18, 2025	31.52	31.74	30.90	30.98	30.98	-1.96%	1,663,251
Nov 17, 2025	31.38	32.02	31.38	31.60	31.60	1.15%	1,271,315
Nov 14, 2025	31.44	33.20	31.24	31.24	31.24	-1.08%	3,816,798
Nov 13, 2025	31.30	31.90	31.30	31.58	31.58	1.22%	1,214,267
Nov 12, 2025	31.72	32.10	31.20	31.20	31.20	-1.58%	1,345,820
Nov 11, 2025	32.00	32.54	30.90	31.70	31.70	-0.94%	3,209,594
Nov 10, 2025	32.30	32.84	31.86	32.00	32.00	-0.93%	1,721,834