IST:KLKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	31.56	31.58	31.22	31.34	31.34	-0.70%	467,209
May 25, 2026	31.14	31.74	30.96	31.56	31.56	2.33%	1,558,660
May 22, 2026	29.94	30.98	29.84	30.84	30.84	2.94%	3,308,692
May 21, 2026	31.70	31.70	29.96	29.96	29.96	-4.95%	1,883,925
May 20, 2026	32.02	32.04	31.36	31.52	31.52	-1.62%	1,761,106
May 18, 2026	32.64	32.84	32.00	32.04	32.04	-1.72%	2,171,929
May 15, 2026	32.88	32.90	32.38	32.60	32.60	-0.85%	2,206,719
May 14, 2026	32.60	32.90	32.40	32.88	32.88	1.80%	2,075,412
May 13, 2026	33.42	33.60	32.20	32.30	32.30	-3.18%	3,526,161
May 12, 2026	33.82	33.90	33.34	33.36	33.36	-1.30%	3,181,562
May 11, 2026	34.20	34.64	33.74	33.80	33.80	-1.17%	4,701,766
May 8, 2026	34.00	34.44	33.50	34.20	34.20	-4.70%	5,581,479
May 7, 2026	35.60	36.72	35.32	36.54	35.89	3.45%	5,020,720
May 6, 2026	34.78	35.62	34.78	35.32	34.69	1.79%	3,846,613
May 5, 2026	33.74	34.70	33.70	34.70	34.08	3.21%	3,519,451
May 4, 2026	34.10	34.54	33.60	33.62	33.02	-1.35%	3,792,466
Apr 30, 2026	33.46	34.44	33.32	34.08	33.47	1.43%	3,605,712
Apr 29, 2026	33.52	33.98	33.24	33.60	33.00	0.30%	3,423,042
Apr 28, 2026	35.00	35.00	33.40	33.50	32.90	-3.85%	4,716,665
Apr 27, 2026	35.90	35.90	34.78	34.84	34.22	-0.97%	4,399,133
Apr 24, 2026	35.28	35.56	35.00	35.18	34.55	-0.28%	2,039,882
Apr 22, 2026	36.00	36.30	35.22	35.28	34.65	-1.67%	2,556,716
Apr 21, 2026	37.00	37.32	35.88	35.88	35.24	-2.82%	3,734,307
Apr 20, 2026	38.04	38.06	36.82	36.92	36.26	-4.35%	6,764,330
Apr 17, 2026	37.56	38.60	37.26	38.60	37.91	3.43%	3,195,718
Apr 16, 2026	38.00	38.32	37.30	37.32	36.65	-1.11%	2,078,504
Apr 15, 2026	37.54	38.06	37.50	37.74	37.07	0.64%	2,181,415
Apr 14, 2026	37.08	37.70	37.02	37.50	36.83	1.68%	2,638,992
Apr 13, 2026	37.24	37.38	36.72	36.88	36.22	-2.85%	2,630,649
Apr 10, 2026	37.54	38.28	37.14	37.96	37.28	2.59%	3,090,550
Apr 9, 2026	37.70	37.70	36.80	37.00	36.34	-1.91%	2,851,601
Apr 8, 2026	38.08	38.30	37.60	37.72	37.05	3.63%	5,200,432
Apr 7, 2026	38.32	38.32	36.38	36.40	35.75	-4.96%	2,553,909
Apr 6, 2026	36.60	38.30	36.56	38.30	37.62	5.16%	2,632,587
Apr 3, 2026	37.00	37.32	36.38	36.42	35.77	-1.57%	1,575,644
Apr 2, 2026	36.50	37.00	35.86	37.00	36.34	1.37%	2,886,931
Apr 1, 2026	37.26	37.40	36.40	36.50	35.85	-	3,548,953
Mar 31, 2026	37.26	37.54	35.98	36.50	35.85	-1.83%	2,202,451
Mar 30, 2026	37.20	38.02	36.26	37.18	36.52	0.22%	1,870,431
Mar 27, 2026	38.56	38.86	36.86	37.10	36.44	-3.59%	2,136,982
Mar 26, 2026	39.32	39.46	38.48	38.48	37.79	-2.38%	1,045,065
Mar 25, 2026	39.00	39.42	38.62	39.42	38.72	2.76%	1,967,801
Mar 24, 2026	39.50	39.50	38.36	38.36	37.68	-2.89%	1,661,167
Mar 23, 2026	39.54	39.54	37.30	39.50	38.79	-0.35%	3,483,448
Mar 19, 2026	39.72	40.04	39.10	39.64	38.93	-1.00%	1,063,001
Mar 18, 2026	41.00	41.24	40.04	40.04	39.33	-1.77%	1,789,477
Mar 17, 2026	39.80	41.14	39.80	40.76	40.03	2.41%	1,763,134
Mar 16, 2026	40.16	40.72	39.60	39.80	39.09	-0.90%	1,249,152
Mar 13, 2026	40.16	41.38	39.38	40.16	39.44	-	2,523,215
Mar 12, 2026	40.50	40.52	39.26	40.16	39.44	0.05%	3,462,382