IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	21.06	21.06	20.50	20.66	20.66	-1.62%	120,298
Oct 14, 2026	21.14	21.24	20.66	21.00	21.00	-0.66%	346,784
Oct 13, 2026	21.70	21.70	21.10	21.14	21.14	-2.49%	340,004
Oct 12, 2026	22.42	22.44	21.46	21.68	21.68	-3.04%	386,681
Oct 9, 2026	22.10	22.46	22.04	22.36	22.36	1.18%	406,216
Oct 8, 2026	22.10	22.10	21.60	22.10	22.10	0.64%	345,893
Oct 7, 2026	22.34	22.42	21.54	21.96	21.96	-1.52%	718,662
Oct 6, 2026	21.86	22.72	21.76	22.30	22.30	2.11%	762,179
Oct 5, 2026	22.00	22.36	21.72	21.84	21.84	0.28%	437,371
Oct 2, 2026	21.64	22.00	21.50	21.78	21.78	1.21%	453,757
Oct 1, 2026	21.00	21.94	20.90	21.52	21.52	2.87%	470,600
Sep 30, 2026	21.00	21.58	20.78	20.92	20.92	-2.24%	440,464
Sep 29, 2026	21.40	22.10	20.34	21.40	21.40	-1.74%	411,946
Sep 28, 2026	22.44	22.56	21.30	21.78	21.78	-4.39%	460,076
Sep 25, 2026	22.12	23.64	22.12	22.78	22.78	2.34%	473,332
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