IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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