IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	36.10	38.04	36.08	36.36	36.36	0.72%	799,765
Nov 6, 2025	36.30	36.86	35.92	36.10	36.10	-0.82%	378,213
Nov 5, 2025	38.80	38.80	36.40	36.40	36.40	-4.96%	896,616
Nov 4, 2025	37.64	39.10	37.48	38.30	38.30	1.97%	780,131
Nov 3, 2025	36.84	38.76	36.52	37.56	37.56	2.45%	936,522
Oct 31, 2025	36.74	38.12	35.54	36.66	36.66	-0.16%	1,077,859
Oct 30, 2025	34.00	36.90	34.00	36.72	36.72	8.45%	1,745,396
Oct 28, 2025	32.76	34.44	32.62	33.86	33.86	3.74%	678,342
Oct 27, 2025	32.66	34.42	32.46	32.64	32.64	0.37%	1,367,755
Oct 24, 2025	30.92	32.82	30.92	32.52	32.52	5.24%	969,808
Oct 23, 2025	31.00	31.40	30.84	30.90	30.90	-0.45%	526,623
Oct 22, 2025	32.02	32.58	30.92	31.04	31.04	-3.06%	818,318
Oct 21, 2025	32.18	32.96	32.02	32.02	32.02	-1.11%	776,557
Oct 20, 2025	32.30	32.70	31.96	32.38	32.38	0.56%	624,744
Oct 17, 2025	31.94	33.08	31.52	32.20	32.20	0.81%	815,690
Oct 16, 2025	32.84	33.14	31.80	31.94	31.94	-2.56%	554,019
Oct 15, 2025	32.02	33.48	32.00	32.78	32.78	2.57%	796,937
Oct 14, 2025	33.34	35.52	31.90	31.96	31.96	-4.20%	1,496,121
Oct 13, 2025	34.74	36.72	31.58	33.36	33.36	-3.64%	1,409,277
Oct 10, 2025	36.00	36.48	34.20	34.62	34.62	-3.03%	1,037,164
Oct 9, 2025	36.12	37.52	35.56	35.70	35.70	-3.98%	864,165
Oct 8, 2025	38.44	38.74	37.00	37.18	37.18	-3.23%	505,487
Oct 7, 2025	38.62	38.78	37.40	38.42	38.42	-0.57%	700,742
Oct 6, 2025	39.38	39.82	38.54	38.64	38.64	-1.88%	785,202
Oct 3, 2025	41.54	43.00	39.26	39.38	39.38	-4.56%	1,396,294
Oct 2, 2025	43.20	43.30	41.04	41.26	41.26	-3.96%	742,932
Oct 1, 2025	42.28	43.38	40.32	42.96	42.96	1.85%	1,031,319
Sep 30, 2025	42.98	44.14	40.82	42.18	42.18	-1.86%	2,164,936
Sep 29, 2025	47.66	47.92	42.98	42.98	42.98	-9.97%	2,392,485
Sep 26, 2025	48.26	49.12	46.92	47.74	47.74	-0.54%	2,165,206
Sep 25, 2025	48.20	52.55	45.92	48.00	48.00	0.46%	8,030,588
Sep 24, 2025	52.20	55.25	47.78	47.78	47.78	-4.92%	3,982,434
Sep 23, 2025	45.00	50.25	44.50	50.25	50.25	9.96%	2,157,297
Sep 22, 2025	43.50	46.98	43.50	45.70	45.70	6.83%	1,805,132
Sep 19, 2025	42.98	44.34	41.62	42.78	42.78	-1.43%	800,833
Sep 18, 2025	39.70	43.66	39.70	43.40	43.40	9.32%	1,627,371
Sep 17, 2025	40.00	40.80	39.44	39.70	39.70	-0.75%	481,698
Sep 16, 2025	39.96	41.30	38.86	40.00	40.00	2.62%	1,106,654
Sep 15, 2025	35.46	38.98	35.32	38.98	38.98	9.99%	922,084
Sep 12, 2025	36.84	36.84	35.02	35.44	35.44	-3.85%	556,095
Sep 11, 2025	36.80	38.16	36.54	36.86	36.86	-0.27%	726,563
Sep 10, 2025	37.20	37.48	36.48	36.96	36.96	-0.65%	325,973
Sep 9, 2025	37.78	38.48	36.92	37.20	37.20	0.54%	730,105
Sep 8, 2025	35.50	38.94	35.48	37.00	37.00	-0.96%	913,830
Sep 5, 2025	37.90	38.66	36.72	37.36	37.36	-1.42%	865,427
Sep 4, 2025	38.50	39.60	37.84	37.90	37.90	-2.57%	838,070
Sep 3, 2025	37.50	39.80	36.54	38.90	38.90	3.73%	1,917,352
Sep 2, 2025	36.50	38.96	35.50	37.50	37.50	5.87%	4,257,760
Sep 1, 2025	35.00	35.80	34.52	35.42	35.42	1.61%	646,964
Aug 29, 2025	34.38	35.08	34.34	34.86	34.86	1.51%	353,438