IST:KLSYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.07	12.80	12.00	12.27	12.27	1.66%	2,211,618
Jul 30, 2026	12.22	12.55	11.90	12.07	12.07	-2.03%	2,377,580
Jul 29, 2026	12.87	13.09	12.23	12.32	12.32	-5.23%	1,859,034
Jul 28, 2026	13.34	13.48	13.00	13.00	13.00	-2.26%	2,960,515
Jul 27, 2026	13.45	13.90	13.30	13.30	13.30	-0.97%	2,416,426
Jul 24, 2026	13.31	13.66	12.76	13.43	13.43	-1.68%	4,163,940
Jul 23, 2026	14.04	14.25	13.53	13.66	13.66	-0.07%	8,458,570
Jul 22, 2026	14.91	15.90	13.62	13.67	13.67	-6.75%	8,594,277
Jul 21, 2026	14.80	15.15	14.57	14.66	14.66	-1.94%	1,675,707
Jul 20, 2026	14.40	15.41	14.40	14.95	14.95	0.54%	5,007,932
Jul 17, 2026	14.33	15.89	14.14	14.87	14.87	2.69%	4,773,680
Jul 16, 2026	14.72	14.73	14.33	14.48	14.48	-1.30%	3,747,054
Jul 14, 2026	13.77	14.95	13.77	14.67	14.67	5.54%	3,238,969
Jul 13, 2026	13.75	14.09	13.70	13.90	13.90	-0.36%	1,705,529
Jul 10, 2026	14.14	14.24	13.90	13.95	13.95	-1.69%	1,484,782
Jul 9, 2026	14.78	14.83	14.17	14.19	14.19	-4.19%	3,122,084
Jul 8, 2026	14.85	15.20	14.81	14.81	14.81	-0.80%	3,126,671
Jul 7, 2026	14.98	15.20	14.57	14.93	14.93	0.34%	3,723,947
Jul 6, 2026	15.06	16.55	14.32	14.88	14.88	-3.12%	12,850,662
Jul 3, 2026	14.30	15.73	14.30	15.36	15.36	7.41%	21,049,544
Jul 2, 2026	14.30	14.44	14.08	14.30	14.30	0.70%	5,401,857
Jul 1, 2026	14.20	14.30	13.81	14.20	14.20	0.14%	4,642,257
Jun 30, 2026	14.10	14.29	13.73	14.18	14.18	1.65%	5,631,518
Jun 29, 2026	13.55	14.30	13.51	13.95	13.95	2.95%	7,481,330
Jun 26, 2026	13.90	13.97	13.35	13.55	13.55	-2.17%	4,991,430
Jun 25, 2026	13.89	14.22	13.76	13.85	13.85	-0.43%	3,978,237
Jun 24, 2026	14.14	14.15	13.53	13.91	13.91	-1.56%	7,972,967
Jun 23, 2026	13.45	14.34	13.06	14.13	14.13	5.06%	5,085,107
Jun 22, 2026	13.30	13.65	13.02	13.45	13.45	2.44%	5,211,333
Jun 19, 2026	13.42	14.00	13.00	13.13	13.13	-4.99%	4,002,953
Jun 18, 2026	15.00	15.06	13.50	13.82	13.82	-7.87%	14,694,430
Jun 17, 2026	15.53	15.54	14.60	15.00	15.00	-2.22%	10,488,760
Jun 16, 2026	14.95	15.53	14.40	15.34	15.34	2.61%	10,092,160
Jun 15, 2026	14.43	15.01	14.06	14.95	14.95	3.82%	11,317,830
Jun 12, 2026	13.50	14.60	13.50	14.40	14.40	6.67%	12,305,240
Jun 11, 2026	13.92	14.63	13.35	13.50	13.50	-4.39%	6,952,678
Jun 10, 2026	13.56	14.32	13.52	14.12	14.12	3.98%	10,828,530
Jun 9, 2026	13.65	13.88	13.26	13.58	13.58	-0.51%	3,384,799
Jun 8, 2026	13.27	13.86	13.20	13.65	13.65	0.59%	5,151,094
Jun 5, 2026	13.02	13.81	13.01	13.57	13.57	1.27%	6,250,136
Jun 4, 2026	13.98	14.10	13.30	13.40	13.40	-4.15%	13,272,690
Jun 3, 2026	13.08	13.98	12.97	13.98	13.98	8.46%	16,500,211
Jun 2, 2026	11.97	12.89	11.55	12.89	12.89	9.98%	21,016,268
Jun 1, 2026	11.06	11.97	11.06	11.72	11.72	6.74%	7,277,630
May 26, 2026	10.65	11.25	10.65	10.98	10.98	1.20%	7,987,880
May 25, 2026	10.07	10.85	9.88	10.85	10.85	9.93%	19,337,020
May 22, 2026	8.85	9.87	8.85	9.87	9.87	9.91%	5,843,954
May 21, 2026	9.69	9.84	8.93	8.98	8.98	-9.48%	8,507,850
May 20, 2026	10.63	10.80	9.67	9.92	9.92	-6.59%	13,840,930
May 18, 2026	10.59	11.09	10.59	10.62	10.62	-3.28%	3,900,810