IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.86	29.40	28.58	29.14	29.14	1.18%	915,099
Mar 26, 2026	29.68	29.88	28.80	28.80	28.80	-2.96%	837,258
Mar 25, 2026	30.00	30.10	29.44	29.68	29.68	-0.07%	1,026,585
Mar 24, 2026	29.34	30.10	29.16	29.70	29.70	1.16%	1,914,673
Mar 23, 2026	28.76	29.44	28.44	29.36	29.36	1.03%	1,442,312
Mar 19, 2026	28.98	29.18	28.84	29.06	29.06	0.07%	314,426
Mar 18, 2026	29.40	29.46	29.00	29.04	29.04	-1.02%	948,278
Mar 17, 2026	29.24	29.76	29.18	29.34	29.34	0.55%	1,729,729
Mar 16, 2026	30.24	30.50	29.18	29.18	29.18	-3.31%	1,656,066
Mar 13, 2026	30.28	30.48	29.94	30.18	30.18	-0.79%	1,070,733
Mar 12, 2026	30.56	30.82	30.08	30.42	30.42	-0.72%	1,945,784
Mar 11, 2026	31.18	31.18	30.48	30.64	30.64	-1.42%	1,488,816
Mar 10, 2026	32.00	32.30	30.96	31.08	31.08	-0.70%	2,954,455
Mar 9, 2026	31.48	31.56	30.44	31.30	31.30	-0.95%	1,816,448
Mar 6, 2026	34.00	35.02	31.40	31.60	31.60	-7.17%	3,406,702
Mar 5, 2026	31.54	34.54	31.54	34.04	34.04	7.99%	6,210,489
Mar 4, 2026	28.74	31.52	28.44	31.52	31.52	9.98%	4,355,271
Mar 3, 2026	31.46	31.52	28.66	28.66	28.66	-5.66%	2,709,500
Mar 2, 2026	30.16	31.70	30.16	30.38	30.38	-9.31%	7,578,867
Feb 27, 2026	33.70	36.50	33.34	33.50	33.50	-0.59%	14,339,120
Feb 26, 2026	30.58	33.70	30.56	33.70	33.70	9.99%	8,717,368
Feb 25, 2026	31.40	31.94	30.50	30.64	30.64	-2.23%	1,626,997
Feb 24, 2026	30.28	31.36	30.28	31.34	31.34	2.42%	1,554,913
Feb 23, 2026	30.70	31.34	30.18	30.60	30.60	-0.07%	1,019,533
Feb 20, 2026	30.16	31.64	30.12	30.62	30.62	1.53%	1,747,141
Feb 19, 2026	31.48	31.66	30.02	30.16	30.16	-4.25%	1,230,428
Feb 18, 2026	32.66	32.68	31.38	31.50	31.50	-3.26%	1,161,715
Feb 17, 2026	32.92	32.92	32.12	32.56	32.56	0.06%	1,060,452
Feb 16, 2026	31.64	33.12	31.64	32.54	32.54	2.84%	1,978,991
Feb 13, 2026	31.94	32.46	31.40	31.64	31.64	-0.19%	1,916,755
Feb 12, 2026	30.80	33.48	30.40	31.70	31.70	3.87%	5,227,272
Feb 11, 2026	30.40	31.28	30.10	30.52	30.52	0.33%	1,783,652
Feb 10, 2026	30.02	30.54	30.02	30.42	30.42	1.40%	938,809
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