IST:KLSYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	11.46	11.88	11.35	11.83	11.83	-0.17%	2,520,492
Apr 21, 2026	11.13	11.85	11.13	11.85	11.85	1.28%	3,802,330
Apr 20, 2026	11.20	11.96	11.16	11.70	11.70	4.46%	5,647,506
Apr 17, 2026	11.04	11.34	10.94	11.20	11.20	1.63%	2,774,123
Apr 16, 2026	10.71	11.18	10.67	11.02	11.02	2.89%	2,554,882
Apr 15, 2026	10.45	10.72	10.35	10.71	10.71	2.49%	2,512,503
Apr 14, 2026	10.40	10.80	10.27	10.45	10.45	0.48%	3,192,695
Apr 13, 2026	9.83	10.53	9.77	10.40	10.40	4.42%	4,614,192
Apr 10, 2026	10.05	10.30	9.90	9.96	9.96	-0.60%	7,060,254
Apr 9, 2026	10.20	10.24	10.00	10.02	10.02	-0.79%	3,436,648
Apr 8, 2026	10.09	10.25	9.80	10.10	10.10	2.12%	8,106,457
Apr 7, 2026	9.75	9.89	9.54	9.89	9.89	1.44%	5,220,247
Apr 6, 2026	9.00	9.80	8.94	9.75	9.75	7.73%	6,927,504
Apr 3, 2026	8.59	9.24	8.36	9.05	9.05	6.22%	9,291,276
Apr 2, 2026	8.65	8.81	8.50	8.52	8.52	-1.96%	3,612,043