IST:KLKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.36	41.16	39.54	40.00	40.00	1.16%	2,932,184
Feb 26, 2026	39.60	40.00	39.04	39.54	39.54	-0.15%	1,719,480
Feb 25, 2026	40.00	40.24	39.40	39.60	39.60	-1.00%	1,844,298
Feb 24, 2026	40.86	41.46	39.70	40.00	40.00	-2.10%	1,624,383
Feb 23, 2026	41.06	41.66	40.78	40.86	40.86	-0.24%	2,115,182
Feb 20, 2026	40.54	42.00	40.50	40.96	40.96	0.64%	1,618,876
Feb 19, 2026	42.00	42.36	40.24	40.70	40.70	-3.10%	3,559,522
Feb 18, 2026	41.70	43.00	40.98	42.00	42.00	0.72%	3,893,218
Feb 17, 2026	42.76	43.06	41.46	41.70	41.70	-2.48%	3,065,317
Feb 16, 2026	43.00	43.52	42.64	42.76	42.76	0.61%	2,686,268
Feb 13, 2026	42.70	43.28	42.08	42.50	42.50	-0.47%	2,077,847
Feb 12, 2026	42.40	42.84	42.06	42.70	42.70	1.14%	2,353,579
Feb 11, 2026	43.48	43.90	41.98	42.22	42.22	-2.81%	3,519,230
Feb 10, 2026	42.00	44.20	41.88	43.44	43.44	3.43%	5,338,449
Feb 9, 2026	42.10	42.36	41.54	42.00	42.00	1.20%	2,241,286
Feb 6, 2026	41.16	41.50	40.06	41.50	41.50	0.83%	1,949,487
Feb 5, 2026	41.52	41.54	40.92	41.16	41.16	-0.87%	1,742,808
Feb 4, 2026	40.40	42.12	40.36	41.52	41.52	2.93%	3,731,572
Feb 3, 2026	40.18	40.98	40.18	40.34	40.34	0.40%	1,921,467
Feb 2, 2026	39.30	40.64	38.40	40.18	40.18	1.01%	3,184,527
Jan 30, 2026	40.48	40.60	39.58	39.78	39.78	-1.19%	3,074,034
Jan 29, 2026	41.00	42.38	40.26	40.26	40.26	-1.80%	4,273,760
Jan 28, 2026	40.66	42.24	40.20	41.00	41.00	0.89%	3,810,883
Jan 27, 2026	40.74	41.64	40.24	40.64	40.64	-	2,932,607
Jan 26, 2026	41.26	41.72	40.62	40.64	40.64	-1.50%	3,455,135
Jan 23, 2026	38.52	41.70	38.30	41.26	41.26	7.84%	9,455,593
Jan 22, 2026	38.40	38.90	37.48	38.26	38.26	0.53%	2,854,554
Jan 21, 2026	37.80	38.08	36.86	38.06	38.06	1.28%	3,298,250
Jan 20, 2026	38.78	38.82	37.52	37.58	37.58	-2.49%	2,641,374
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