IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	35.16	35.48	34.72	34.84	34.84	-0.80%	1,170,410
May 7, 2026	35.90	36.06	34.84	35.12	35.12	-1.51%	1,924,602
May 6, 2026	35.22	36.22	35.22	35.66	35.66	1.42%	1,987,579
May 5, 2026	34.92	35.56	34.52	35.16	35.16	0.57%	1,511,458
May 4, 2026	34.86	35.92	34.70	34.96	34.96	0.29%	1,224,194
Apr 30, 2026	34.24	35.34	34.12	34.86	34.86	2.05%	1,320,683
Apr 29, 2026	33.80	35.50	33.74	34.16	34.16	1.36%	2,374,784
Apr 28, 2026	34.18	35.68	33.70	33.70	33.70	-1.40%	2,267,275
Apr 27, 2026	34.40	34.70	33.92	34.18	34.18	1.24%	1,468,386
Apr 24, 2026	33.52	34.60	33.34	33.76	33.76	0.72%	1,581,398
Apr 22, 2026	34.72	36.00	33.46	33.52	33.52	-2.27%	1,985,368
Apr 21, 2026	35.44	35.44	34.24	34.30	34.30	-1.72%	1,488,569
Apr 20, 2026	35.02	36.34	34.62	34.90	34.90	-1.80%	2,178,522
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