IST:KLKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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