IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	29.92	31.14	29.92	30.66	30.66	2.47%	921,959
Jul 14, 2026	29.86	30.16	29.68	29.92	29.92	0.20%	887,905
Jul 13, 2026	31.26	31.28	29.76	29.86	29.86	-4.48%	920,809
Jul 10, 2026	30.84	31.66	30.80	31.26	31.26	1.36%	1,038,469
Jul 9, 2026	31.18	31.50	30.74	30.84	30.84	-1.15%	978,738
Jul 8, 2026	32.92	32.92	31.00	31.20	31.20	-5.51%	2,451,041
Jul 7, 2026	34.16	35.16	32.80	33.02	33.02	-5.39%	5,268,749
Jul 6, 2026	35.84	36.42	34.68	34.90	34.90	5.37%	8,166,566
Jul 3, 2026	34.50	34.50	32.98	33.12	33.12	-2.24%	723,197
Jul 2, 2026	33.34	34.88	33.00	33.88	33.88	2.60%	1,865,874
Jul 1, 2026	33.62	34.76	32.92	33.02	33.02	-1.73%	1,359,923
Jun 30, 2026	35.28	36.32	33.52	33.60	33.60	-1.87%	6,643,149
Jun 29, 2026	31.26	34.24	31.22	34.24	34.24	9.96%	3,437,631
Jun 26, 2026	31.04	31.32	30.78	31.14	31.14	0.39%	524,824
Jun 25, 2026	31.40	31.60	30.88	31.02	31.02	-1.08%	570,845
Jun 24, 2026	31.52	31.70	31.02	31.36	31.36	-0.44%	402,769
Jun 23, 2026	31.66	31.94	31.26	31.50	31.50	-0.82%	470,921
Jun 22, 2026	32.22	32.44	31.68	31.76	31.76	-1.43%	448,467
Jun 19, 2026	32.16	32.64	32.00	32.22	32.22	0.19%	607,698
Jun 18, 2026	32.24	32.50	31.90	32.16	32.16	-0.12%	664,381
Jun 17, 2026	33.18	33.24	32.12	32.20	32.20	-0.86%	591,263
Jun 16, 2026	32.90	32.90	32.18	32.48	32.48	-0.67%	634,111
Jun 15, 2026	32.46	33.50	32.46	32.70	32.70	2.57%	558,180
Jun 12, 2026	32.00	32.30	31.42	31.88	31.88	1.53%	558,223
Jun 11, 2026	32.22	32.86	31.36	31.40	31.40	-2.55%	582,338
Jun 10, 2026	32.92	32.98	31.98	32.22	32.22	-2.36%	458,582
Jun 9, 2026	33.50	34.20	33.00	33.00	33.00	-1.49%	581,494
Jun 8, 2026	33.04	34.18	32.90	33.50	33.50	-0.18%	855,039
Jun 5, 2026	34.80	34.88	33.56	33.56	33.56	-3.51%	737,310
Jun 4, 2026	34.36	35.62	34.36	34.78	34.78	1.99%	2,137,233
Jun 3, 2026	33.82	36.30	33.54	34.10	34.10	0.83%	1,985,198
Jun 2, 2026	34.00	34.00	33.24	33.82	33.82	2.42%	359,691
Jun 1, 2026	32.90	34.22	32.90	33.02	33.02	1.04%	821,236
May 26, 2026	33.32	33.50	32.60	32.68	32.68	0.18%	268,496