IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	34.58	36.08	34.00	35.54	35.54	1.95%	3,457,889
Apr 16, 2026	36.32	36.40	34.56	34.86	34.86	-3.38%	3,615,935
Apr 15, 2026	37.70	38.30	35.90	36.08	36.08	-4.30%	4,618,956
Apr 14, 2026	37.00	39.50	37.00	37.70	37.70	2.45%	11,864,940
Apr 13, 2026	35.34	36.88	34.00	36.80	36.80	4.13%	11,718,270
Apr 10, 2026	32.30	35.48	32.20	35.34	35.34	9.48%	5,981,135
Apr 9, 2026	30.48	32.60	30.30	32.28	32.28	5.91%	2,540,129
Apr 8, 2026	30.26	30.90	30.26	30.48	30.48	3.18%	1,437,861
Apr 7, 2026	31.00	31.00	29.54	29.54	29.54	-4.22%	1,669,359
Apr 6, 2026	31.72	33.24	30.72	30.84	30.84	-1.78%	5,304,369
Apr 3, 2026	30.12	31.48	29.52	31.40	31.40	4.25%	3,070,097
Apr 2, 2026	30.16	30.60	30.02	30.12	30.12	-0.13%	861,963
Apr 1, 2026	30.10	30.46	29.44	30.16	30.16	1.69%	1,258,288
Mar 31, 2026	29.32	29.70	29.32	29.66	29.66	1.23%	426,176
Mar 30, 2026	29.04	29.84	28.80	29.30	29.30	0.55%	893,479
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