IST:KLSYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	10.76	11.29	10.54	10.98	10.98	1.39%	8,495,556
May 14, 2026	11.35	11.60	10.83	10.83	10.83	-4.41%	6,823,057
May 13, 2026	11.32	11.50	11.09	11.33	11.33	0.18%	11,867,410
May 12, 2026	11.65	11.72	11.00	11.31	11.31	-2.75%	10,208,520
May 11, 2026	11.83	12.15	11.28	11.63	11.63	-7.18%	49,333,060
May 8, 2026	12.62	13.22	12.40	12.53	12.53	-0.32%	4,854,455
May 7, 2026	12.60	12.86	12.45	12.57	12.57	0.64%	2,697,476
May 6, 2026	12.47	12.51	12.03	12.49	12.49	1.46%	3,829,747
May 5, 2026	12.57	12.83	12.14	12.31	12.31	-2.76%	4,591,463
May 4, 2026	13.30	13.54	12.66	12.66	12.66	-5.24%	4,162,836
Apr 30, 2026	13.50	13.78	12.91	13.36	13.36	-1.62%	9,520,055
Apr 29, 2026	12.88	13.61	12.37	13.58	13.58	5.43%	8,027,719
Apr 28, 2026	13.42	13.80	12.80	12.88	12.88	-0.16%	15,663,470
Apr 27, 2026	11.73	12.90	11.73	12.90	12.90	9.97%	15,730,790
Apr 24, 2026	11.43	11.90	11.43	11.73	11.73	-0.85%	1,402,968