IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	29.56	30.16	29.54	30.00	30.00	2.25%	952,268
Feb 6, 2026	29.88	29.88	29.20	29.34	29.34	-1.41%	833,125
Feb 5, 2026	30.54	30.56	29.70	29.76	29.76	-2.23%	1,005,247
Feb 4, 2026	29.80	30.64	29.72	30.44	30.44	2.63%	2,518,693
Feb 3, 2026	29.62	29.86	29.58	29.66	29.66	0.27%	725,939
Feb 2, 2026	30.02	30.06	29.36	29.58	29.58	-1.47%	863,599
Jan 30, 2026	30.10	30.28	29.68	30.02	30.02	0.13%	1,064,112
Jan 29, 2026	30.28	30.32	29.90	29.98	29.98	-0.66%	1,444,592
Jan 28, 2026	30.44	30.44	30.00	30.18	30.18	-	1,217,999
Jan 27, 2026	30.72	30.72	29.94	30.18	30.18	-0.85%	1,543,022
Jan 26, 2026	30.06	30.46	29.82	30.44	30.44	1.47%	1,479,332
Jan 23, 2026	30.04	30.30	29.86	30.00	30.00	-0.53%	1,615,199
Jan 22, 2026	32.56	33.12	29.98	30.16	30.16	-8.10%	8,021,273
Jan 21, 2026	29.88	32.82	29.34	32.82	32.82	9.99%	7,604,461
Jan 20, 2026	30.48	31.18	29.28	29.84	29.84	-1.65%	3,085,640
Jan 19, 2026	29.08	30.34	28.90	30.34	30.34	5.20%	2,816,134
Jan 16, 2026	29.42	29.60	28.80	28.84	28.84	-1.70%	1,163,610
Jan 15, 2026	28.78	29.74	28.66	29.34	29.34	2.30%	1,753,544
Jan 14, 2026	28.74	29.16	28.58	28.68	28.68	0.07%	1,069,921
Jan 13, 2026	29.08	29.18	28.54	28.66	28.66	-1.24%	1,513,300
Jan 12, 2026	29.84	30.00	28.96	29.02	29.02	-2.29%	1,310,553
Jan 9, 2026	30.14	30.82	29.70	29.70	29.70	-1.07%	1,683,399
Jan 8, 2026	29.38	31.90	28.40	30.02	30.02	2.67%	4,250,528
Jan 7, 2026	30.38	30.44	29.24	29.24	29.24	-3.43%	1,825,371
Jan 6, 2026	31.00	31.36	30.24	30.28	30.28	-2.07%	1,962,530
Jan 5, 2026	32.00	32.16	30.64	30.92	30.92	-2.46%	2,336,448
Jan 2, 2026	31.50	32.64	31.30	31.70	31.70	0.70%	2,378,235
Dec 31, 2025	33.60	33.72	31.20	31.48	31.48	-5.41%	2,896,058
Dec 30, 2025	36.70	38.86	32.86	33.28	33.28	-8.82%	8,637,942
Dec 29, 2025	36.50	37.78	35.50	36.50	36.50	-	4,533,025
Dec 26, 2025	34.54	37.36	33.14	36.50	36.50	5.67%	6,049,500
Dec 25, 2025	31.36	34.54	31.36	34.54	34.54	10.00%	4,428,721
Dec 24, 2025	31.30	32.34	30.70	31.40	31.40	1.36%	3,640,306
Dec 23, 2025	32.06	32.08	30.70	30.98	30.98	-2.88%	2,037,427
Dec 22, 2025	30.06	32.22	29.28	31.90	31.90	5.98%	2,598,103
Dec 19, 2025	29.84	30.40	29.52	30.10	30.10	1.01%	382,921
Dec 18, 2025	31.20	31.24	29.78	29.80	29.80	-3.93%	667,501
Dec 17, 2025	31.68	31.96	30.86	31.02	31.02	-1.96%	455,078
Dec 16, 2025	31.80	32.38	31.34	31.64	31.64	-0.50%	825,307
Dec 15, 2025	31.20	32.16	30.56	31.80	31.80	1.92%	1,641,326
Dec 12, 2025	31.14	32.14	31.02	31.20	31.20	-0.38%	608,469
Dec 11, 2025	30.22	31.62	30.20	31.32	31.32	3.64%	770,719
Dec 10, 2025	30.40	30.66	29.94	30.22	30.22	-0.26%	311,012
Dec 9, 2025	30.36	30.60	29.94	30.30	30.30	-0.59%	322,228
Dec 8, 2025	30.70	31.10	30.46	30.48	30.48	0.26%	417,218
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