IST:KLSYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	9.03	9.12	8.58	8.69	8.69	-3.01%	6,830,423
Mar 31, 2026	9.15	9.35	8.95	8.96	8.96	0.56%	9,138,150
Mar 30, 2026	9.28	9.53	8.91	8.91	8.91	-10.00%	14,286,390
Mar 27, 2026	10.60	10.97	9.90	9.90	9.90	-9.92%	9,673,464
Mar 26, 2026	11.90	11.95	10.99	10.99	10.99	-3.77%	6,489,313
Mar 25, 2026	10.43	11.44	10.43	11.42	11.42	9.81%	7,997,442
Mar 24, 2026	10.62	10.63	10.03	10.40	10.40	-1.89%	6,264,538
Mar 23, 2026	10.03	10.60	9.59	10.60	10.60	6.00%	8,348,228
Mar 19, 2026	9.79	10.20	9.79	10.00	10.00	2.04%	1,821,298
Mar 18, 2026	9.99	10.13	9.62	9.80	9.80	-0.81%	3,822,827
Mar 17, 2026	9.30	10.01	9.29	9.88	9.88	7.39%	5,277,719
Mar 16, 2026	9.37	9.41	9.10	9.20	9.20	-0.97%	2,411,020
Mar 13, 2026	9.53	9.55	9.08	9.29	9.29	-2.21%	3,011,016
Mar 12, 2026	9.38	9.69	9.23	9.50	9.50	2.70%	4,682,008