IST:KLSYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.70	14.70	14.32	14.53	14.53	-0.48%	708,750
Oct 1, 2026	14.20	14.75	14.09	14.60	14.60	3.62%	2,217,569
Sep 30, 2026	14.03	14.48	14.00	14.09	14.09	0.64%	961,868
Sep 29, 2026	14.39	14.62	13.78	14.00	14.00	-2.71%	1,878,163
Sep 28, 2026	14.84	14.85	14.15	14.39	14.39	-2.11%	2,385,279
Sep 25, 2026	13.96	14.76	13.96	14.70	14.70	5.00%	1,832,417
Sep 24, 2026	13.99	14.15	13.67	14.00	14.00	-0.50%	2,140,188
Sep 23, 2026	13.90	14.10	13.80	14.07	14.07	1.88%	1,320,676
Sep 22, 2026	12.95	13.95	12.95	13.81	13.81	3.06%	2,125,290
Sep 21, 2026	12.84	13.60	12.54	13.40	13.40	-1.47%	1,745,626
Sep 18, 2026	13.74	13.80	12.31	13.60	13.60	-	3,857,063
Sep 17, 2026	13.04	14.70	12.96	13.60	13.60	-3.75%	4,220,154
Sep 16, 2026	15.70	15.71	14.13	14.13	14.13	-9.94%	5,023,875
Sep 15, 2026	16.70	16.85	15.21	15.69	15.69	-6.72%	6,308,791
Sep 14, 2026	17.00	17.15	16.56	16.82	16.82	-1.06%	2,590,063
Sep 11, 2026	16.70	17.48	16.02	17.00	17.00	4.17%	5,037,090
Sep 10, 2026	16.54	16.77	15.78	16.32	16.32	-0.67%	4,023,640
Sep 9, 2026	16.08	16.43	15.65	16.43	16.43	3.07%	13,838,004
Sep 8, 2026	16.20	16.45	15.70	15.94	15.94	-1.30%	1,920,919
Sep 7, 2026	15.80	16.41	15.60	16.15	16.15	2.93%	4,894,196
Sep 4, 2026	15.88	15.95	15.55	15.69	15.69	-1.01%	965,157
Sep 3, 2026	15.81	15.99	15.51	15.85	15.85	0.25%	4,912,856
Sep 2, 2026	15.64	16.01	15.49	15.81	15.81	1.74%	2,035,874
Sep 1, 2026	15.69	15.82	15.35	15.54	15.54	-0.96%	1,105,419
Aug 31, 2026	15.90	16.10	15.11	15.69	15.69	-1.32%	3,647,208
Aug 28, 2026	15.75	16.30	15.59	15.90	15.90	1.66%	5,422,126
Aug 27, 2026	15.48	15.96	15.48	15.64	15.64	0.39%	1,026,621
Aug 26, 2026	15.50	15.99	15.40	15.58	15.58	-0.19%	1,607,625
Aug 25, 2026	15.50	15.82	15.50	15.61	15.61	-0.06%	1,243,109
Aug 24, 2026	15.52	15.94	15.39	15.62	15.62	-0.38%	1,478,137
Aug 21, 2026	15.73	15.99	15.65	15.68	15.68	-1.26%	728,047
Aug 20, 2026	15.91	16.34	15.72	15.88	15.88	0.51%	4,362,530
Aug 19, 2026	15.85	16.03	15.56	15.80	15.80	-1.19%	2,033,003
Aug 18, 2026	16.00	16.18	15.38	15.99	15.99	0.06%	5,282,813
Aug 17, 2026	16.10	16.13	15.77	15.98	15.98	0.31%	2,289,640
Aug 14, 2026	15.54	16.52	15.29	16.08	15.93	5.58%	5,870,804
Aug 13, 2026	14.93	15.28	14.67	15.23	15.09	2.97%	5,662,645
Aug 12, 2026	15.00	15.00	14.47	14.79	14.65	2.64%	3,134,130
Aug 11, 2026	14.87	14.87	13.70	14.41	14.28	-3.93%	2,287,968
Aug 10, 2026	13.70	15.17	13.70	15.00	14.86	5.34%	6,728,028
Aug 7, 2026	14.40	15.30	14.07	14.24	14.11	1.42%	7,026,614
Aug 6, 2026	12.79	14.04	12.79	14.04	13.91	9.95%	9,270,937
Aug 5, 2026	12.37	12.97	12.37	12.77	12.65	2.08%	3,577,007
Aug 4, 2026	12.37	12.91	12.37	12.51	12.39	1.62%	2,796,450
Aug 3, 2026	12.27	12.74	12.18	12.31	12.20	0.33%	2,205,601
Jul 31, 2026	12.07	12.80	12.00	12.27	12.16	1.66%	2,211,618
Jul 30, 2026	12.22	12.55	11.90	12.07	11.96	-2.03%	2,377,580
Jul 29, 2026	12.87	13.09	12.23	12.32	12.21	-5.23%	1,859,034
Jul 28, 2026	13.34	13.48	13.00	13.00	12.88	-2.26%	2,960,515
Jul 27, 2026	13.45	13.90	13.30	13.30	13.18	-0.97%	2,416,426