IST:KLKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	31.50	32.04	31.08	31.90	31.90	5.00%	3,127,676
Jun 12, 2026	30.70	31.12	30.20	30.38	30.38	0.26%	2,457,337
Jun 11, 2026	30.22	30.74	30.16	30.30	30.30	0.40%	1,988,734
Jun 10, 2026	30.22	30.74	30.08	30.18	30.18	-0.07%	1,730,229
Jun 9, 2026	30.60	30.80	30.20	30.20	30.20	-1.31%	2,121,913
Jun 8, 2026	30.84	30.84	30.22	30.60	30.60	-1.61%	2,580,281
Jun 5, 2026	31.74	31.74	31.10	31.10	31.10	-2.02%	1,196,725
Jun 4, 2026	31.52	31.78	30.90	31.74	31.74	1.28%	1,881,803
Jun 3, 2026	32.34	32.36	31.30	31.34	31.34	-3.09%	2,502,211
Jun 2, 2026	31.96	32.48	31.80	32.34	32.34	1.19%	2,059,778
Jun 1, 2026	31.50	32.76	31.50	31.96	31.96	1.98%	2,962,331
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