IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	22.80	23.02	22.18	22.26	22.26	-2.96%	659,252
Sep 23, 2026	23.02	23.48	22.82	22.94	22.94	0.26%	581,206
Sep 22, 2026	22.50	23.32	22.30	22.88	22.88	-0.44%	516,556
Sep 21, 2026	23.86	23.86	21.88	22.98	22.98	-3.69%	895,945
Sep 18, 2026	25.18	25.28	23.28	23.86	23.86	-5.24%	852,385
Sep 17, 2026	24.92	25.94	24.60	25.18	25.18	0.32%	880,966
Sep 16, 2026	26.62	26.66	24.56	25.10	25.10	-5.71%	659,441
Sep 15, 2026	27.32	27.42	26.44	26.62	26.62	-2.20%	589,495
Sep 14, 2026	28.50	28.50	27.20	27.22	27.22	-3.48%	721,632
Sep 11, 2026	28.30	28.38	27.88	28.20	28.20	-0.35%	696,211
Sep 10, 2026	28.42	28.42	27.86	28.30	28.30	-	512,788
Sep 9, 2026	28.18	28.66	28.10	28.30	28.30	0.43%	542,669
Sep 8, 2026	27.50	28.26	27.50	28.18	28.18	1.73%	413,002
Sep 7, 2026	27.20	28.00	27.20	27.70	27.70	0.73%	469,450
Sep 4, 2026	27.50	27.62	27.10	27.50	27.50	0.59%	351,869
Sep 3, 2026	28.04	28.08	27.34	27.34	27.34	-2.36%	468,011
Sep 2, 2026	28.60	28.60	27.70	28.00	28.00	-1.75%	877,129
Sep 1, 2026	28.50	29.48	28.18	28.50	28.50	0.49%	642,421
Aug 31, 2026	28.94	28.94	28.30	28.36	28.36	-1.46%	637,875
Aug 28, 2026	28.90	28.90	28.66	28.78	28.78	0.35%	441,469
Aug 27, 2026	28.78	29.16	28.58	28.68	28.68	-0.90%	688,578
Aug 26, 2026	28.56	29.38	28.48	28.94	28.94	1.40%	751,500
Aug 25, 2026	28.86	29.12	28.46	28.54	28.54	-1.04%	542,456
Aug 24, 2026	29.44	29.74	28.84	28.84	28.84	-1.57%	658,638
Aug 21, 2026	29.20	29.38	29.06	29.30	29.30	0.48%	659,989
Aug 20, 2026	29.42	29.70	29.04	29.16	29.16	-1.29%	494,991
Aug 19, 2026	29.40	30.06	29.40	29.54	29.54	-1.40%	842,460
Aug 18, 2026	30.04	30.58	29.20	29.96	29.96	-0.27%	933,936
Aug 17, 2026	29.28	30.40	29.28	30.04	30.04	2.60%	1,054,903
Aug 14, 2026	28.70	29.70	28.60	29.28	29.28	2.45%	972,198
Aug 13, 2026	28.42	28.80	28.42	28.58	28.58	0.35%	525,591
Aug 12, 2026	28.58	28.96	28.48	28.48	28.48	-0.42%	606,516
Aug 11, 2026	29.44	30.24	27.94	28.60	28.60	-1.31%	1,682,689
Aug 10, 2026	27.90	30.48	27.74	28.98	28.98	4.55%	1,492,681
Aug 7, 2026	27.52	27.84	27.48	27.72	27.72	0.80%	394,743
Aug 6, 2026	27.50	28.00	27.50	27.50	27.50	0.22%	321,497
Aug 5, 2026	27.92	27.92	27.42	27.44	27.44	-0.58%	481,947
Aug 4, 2026	27.18	27.70	27.18	27.60	27.60	1.55%	382,566
Aug 3, 2026	27.30	27.76	27.10	27.18	27.18	-1.16%	567,179
Jul 31, 2026	27.60	27.68	27.14	27.50	27.50	0.59%	384,151
Jul 30, 2026	28.08	28.36	27.20	27.34	27.34	-3.26%	717,030
Jul 29, 2026	28.68	28.94	28.16	28.26	28.26	-1.40%	598,603
Jul 28, 2026	29.34	29.34	28.66	28.66	28.66	-1.17%	570,111
Jul 27, 2026	29.38	29.48	28.96	29.00	29.00	-0.82%	884,039
Jul 24, 2026	29.68	29.68	29.12	29.24	29.24	-0.88%	580,656
Jul 23, 2026	29.66	29.98	29.44	29.50	29.50	-0.61%	789,225
Jul 22, 2026	29.80	30.12	29.58	29.68	29.68	-0.60%	688,077
Jul 21, 2026	30.00	30.60	29.78	29.86	29.86	-0.20%	672,902
Jul 20, 2026	30.20	30.32	29.84	29.92	29.92	-0.66%	551,200
Jul 17, 2026	30.40	31.00	30.02	30.12	30.12	-1.76%	539,992