IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.86	31.18	29.78	30.40	30.40	1.88%	857,867
Dec 4, 2025	30.70	30.90	29.64	29.84	29.84	-2.80%	473,593
Dec 3, 2025	30.62	31.08	30.00	30.70	30.70	0.26%	392,524
Dec 2, 2025	30.02	31.00	30.02	30.62	30.62	2.13%	464,622
Dec 1, 2025	29.90	30.96	28.42	29.98	29.98	0.33%	553,842
Nov 28, 2025	30.80	30.80	29.70	29.88	29.88	-1.78%	248,032
Nov 27, 2025	30.54	31.40	29.86	30.42	30.42	-0.13%	524,871
Nov 26, 2025	31.04	31.60	30.24	30.46	30.46	-1.93%	754,970
Nov 25, 2025	29.08	31.40	28.76	31.06	31.06	6.22%	1,179,242
Nov 24, 2025	29.36	29.76	29.04	29.24	29.24	-0.27%	288,339
Nov 21, 2025	29.70	30.06	29.00	29.32	29.32	-1.35%	355,065
Nov 20, 2025	30.76	31.36	29.72	29.72	29.72	-3.19%	667,140
Nov 19, 2025	31.96	32.12	30.70	30.70	30.70	-1.67%	666,704
Nov 18, 2025	32.06	32.94	31.22	31.22	31.22	-2.56%	1,084,626
Nov 17, 2025	30.36	32.04	30.00	32.04	32.04	8.10%	627,500
Nov 14, 2025	30.14	31.10	29.56	29.64	29.64	-1.00%	518,625
Nov 13, 2025	30.38	30.70	29.60	29.94	29.94	-0.99%	434,937
Nov 12, 2025	30.84	31.40	30.00	30.24	30.24	-4.36%	1,154,073
Nov 11, 2025	32.72	32.98	31.62	31.62	31.62	-9.97%	1,214,115
Nov 10, 2025	36.36	37.26	34.72	35.12	35.12	-3.41%	690,626
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