IST:KLKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	28.98	29.20	28.30	28.68	28.68	-0.69%	2,353,443
Aug 24, 2026	28.98	29.66	28.68	28.88	28.88	1.19%	3,207,192
Aug 21, 2026	27.94	29.18	27.64	28.54	28.54	2.37%	4,180,622
Aug 20, 2026	26.92	28.30	26.52	27.88	27.88	3.64%	5,301,201
Aug 19, 2026	25.66	27.06	25.18	26.90	26.90	2.59%	4,689,783
Aug 18, 2026	26.06	26.70	25.70	26.22	26.22	0.69%	1,382,320
Aug 17, 2026	26.24	26.70	26.04	26.04	26.04	-0.76%	1,664,951
Aug 14, 2026	25.70	26.36	25.70	26.24	26.24	1.94%	1,611,143
Aug 13, 2026	25.54	26.16	25.54	25.74	25.74	0.94%	1,617,976
Aug 12, 2026	25.10	25.76	25.10	25.50	25.50	0.71%	1,450,772
Aug 11, 2026	25.72	25.84	25.22	25.32	25.32	-1.56%	1,294,099
Aug 10, 2026	25.62	26.18	25.54	25.72	25.72	0.63%	1,901,909
Aug 7, 2026	25.50	25.98	25.50	25.56	25.56	-0.16%	1,052,270
Aug 6, 2026	25.34	25.78	25.32	25.60	25.60	1.03%	1,363,776
Aug 5, 2026	25.74	25.74	25.26	25.34	25.34	-1.40%	1,287,204
Aug 4, 2026	25.24	25.80	25.18	25.70	25.70	1.82%	1,299,190
Aug 3, 2026	25.32	25.98	25.24	25.24	25.24	0.32%	1,268,406
Jul 31, 2026	25.02	25.40	24.80	25.16	25.16	1.13%	1,321,271
Jul 30, 2026	25.04	25.32	24.88	24.88	24.88	-0.64%	1,112,701
Jul 29, 2026	25.50	25.60	25.02	25.04	25.04	-1.34%	1,173,146
Jul 28, 2026	26.22	26.44	25.26	25.38	25.38	-3.06%	1,943,955
Jul 27, 2026	27.10	27.48	26.18	26.18	26.18	-2.82%	1,902,058
Jul 24, 2026	26.80	27.10	26.50	26.94	26.94	0.82%	1,336,141
Jul 23, 2026	27.12	27.26	26.70	26.72	26.72	-1.26%	1,534,668
Jul 22, 2026	26.90	27.22	26.84	27.06	27.06	0.74%	1,255,568
Jul 21, 2026	27.20	27.38	26.76	26.86	26.86	-0.89%	1,817,265
Jul 20, 2026	26.78	27.20	26.70	27.10	27.10	1.19%	1,615,419
Jul 17, 2026	27.90	27.94	26.52	26.78	26.78	-4.01%	2,790,582
Jul 16, 2026	27.64	28.14	27.60	27.90	27.90	1.09%	1,581,871
Jul 14, 2026	28.34	28.34	27.60	27.60	27.60	-2.61%	1,864,285
Jul 13, 2026	28.48	29.06	28.22	28.34	28.34	-0.49%	2,232,891
Jul 10, 2026	27.94	29.54	26.90	28.48	28.48	6.03%	4,724,109
Jul 9, 2026	27.18	27.24	26.82	26.86	26.86	-0.59%	1,526,368
Jul 8, 2026	28.28	28.28	27.02	27.02	27.02	-4.25%	2,099,362
Jul 7, 2026	28.24	28.58	28.20	28.22	28.22	-0.07%	1,473,266
Jul 6, 2026	28.84	29.02	28.24	28.24	28.24	-2.08%	1,685,135
Jul 3, 2026	29.50	29.50	28.78	28.84	28.84	-1.17%	1,633,606
Jul 2, 2026	30.06	30.10	29.06	29.18	29.18	-2.54%	2,378,146
Jul 1, 2026	30.04	30.68	29.90	29.94	29.94	-0.20%	2,361,066
Jun 30, 2026	30.04	30.30	29.94	30.00	30.00	-0.07%	1,588,100
Jun 29, 2026	30.08	30.80	30.00	30.02	30.02	-0.33%	1,354,509
Jun 26, 2026	30.60	31.00	29.98	30.12	30.12	-1.57%	1,679,580
Jun 25, 2026	30.70	31.08	30.60	30.60	30.60	-0.33%	1,170,285
Jun 24, 2026	31.14	31.32	30.68	30.70	30.70	-1.35%	1,211,067
Jun 23, 2026	31.32	31.54	31.04	31.12	31.12	-1.21%	984,823
Jun 22, 2026	31.86	31.86	31.50	31.50	31.50	0.06%	1,467,194
Jun 19, 2026	31.94	32.24	31.42	31.48	31.48	-0.51%	2,656,798
Jun 18, 2026	31.58	31.74	31.34	31.64	31.64	1.22%	1,983,240
Jun 17, 2026	31.58	31.74	31.14	31.26	31.26	-0.70%	2,527,728
Jun 16, 2026	32.50	32.54	31.40	31.48	31.48	-1.32%	2,718,308