IST:KLKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	36.08	37.34	35.74	35.74	35.74	-0.39%	6,572,506
Aug 27, 2025	34.08	36.08	33.88	35.88	35.88	5.28%	7,438,522
Aug 26, 2025	34.00	34.70	33.78	34.08	34.08	0.59%	5,552,136
Aug 25, 2025	32.86	33.90	32.82	33.88	33.88	3.67%	4,213,000
Aug 22, 2025	33.26	33.34	32.60	32.68	32.68	-1.98%	3,443,871
Aug 21, 2025	32.72	33.40	32.66	33.34	33.34	2.14%	5,455,056
Aug 20, 2025	32.80	33.02	32.54	32.64	32.64	-	3,868,114
Aug 19, 2025	33.40	33.40	32.52	32.64	32.64	-1.21%	6,677,556
Aug 18, 2025	33.48	33.86	33.04	33.04	33.04	-0.96%	9,538,526
Aug 15, 2025	32.34	33.66	32.14	33.36	33.36	3.73%	8,739,624
Aug 14, 2025	32.20	33.16	31.80	32.16	32.16	0.82%	10,573,720
Aug 13, 2025	31.66	32.08	31.50	31.90	31.90	0.69%	3,365,684
Aug 12, 2025	31.90	32.40	31.52	31.68	31.68	-0.69%	4,836,248
Aug 11, 2025	30.98	31.90	30.90	31.90	31.90	3.71%	3,801,289
Aug 8, 2025	30.58	30.96	30.32	30.76	30.76	0.65%	2,874,959
Aug 7, 2025	30.66	31.24	30.50	30.56	30.56	-0.20%	3,826,099
Aug 6, 2025	30.08	30.90	30.08	30.62	30.62	1.93%	4,584,081
Aug 5, 2025	29.06	30.18	29.06	30.04	30.04	3.80%	7,019,725
Aug 4, 2025	29.10	29.18	28.92	28.94	28.94	0.56%	2,937,332
Aug 1, 2025	29.34	29.42	28.78	28.78	28.78	-1.77%	3,430,742
Jul 31, 2025	29.14	29.80	29.14	29.30	29.30	0.69%	3,788,569