IST:KLSYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	13.31	13.66	12.76	13.43	13.30	-1.68%	4,163,940
Jul 23, 2026	14.04	14.25	13.53	13.66	13.53	-0.07%	8,458,570
Jul 22, 2026	14.91	15.90	13.62	13.67	13.54	-6.75%	8,594,277
Jul 21, 2026	14.80	15.15	14.57	14.66	14.52	-1.94%	1,675,707
Jul 20, 2026	14.40	15.41	14.40	14.95	14.81	0.54%	5,007,932
Jul 17, 2026	14.33	15.89	14.14	14.87	14.73	2.69%	4,773,680
Jul 16, 2026	14.72	14.73	14.33	14.48	14.34	-1.30%	3,747,054
Jul 14, 2026	13.77	14.95	13.77	14.67	14.53	5.54%	3,238,969
Jul 13, 2026	13.75	14.09	13.70	13.90	13.77	-0.36%	1,705,529
Jul 10, 2026	14.14	14.24	13.90	13.95	13.82	-1.69%	1,484,782
Jul 9, 2026	14.78	14.83	14.17	14.19	14.06	-4.19%	3,122,084
Jul 8, 2026	14.85	15.20	14.81	14.81	14.67	-0.80%	3,126,671
Jul 7, 2026	14.98	15.20	14.57	14.93	14.79	0.34%	3,723,947
Jul 6, 2026	15.06	16.55	14.32	14.88	14.74	-3.12%	12,850,662
Jul 3, 2026	14.30	15.73	14.30	15.36	15.22	7.41%	21,049,544
Jul 2, 2026	14.30	14.44	14.08	14.30	14.17	0.70%	5,401,857
Jul 1, 2026	14.20	14.30	13.81	14.20	14.07	0.14%	4,642,257
Jun 30, 2026	14.10	14.29	13.73	14.18	14.05	1.65%	5,631,518
Jun 29, 2026	13.55	14.30	13.51	13.95	13.82	2.95%	7,481,330
Jun 26, 2026	13.90	13.97	13.35	13.55	13.42	-2.17%	4,991,430
Jun 25, 2026	13.89	14.22	13.76	13.85	13.72	-0.43%	3,978,237
Jun 24, 2026	14.14	14.15	13.53	13.91	13.78	-1.56%	7,972,967
Jun 23, 2026	13.45	14.34	13.06	14.13	14.00	5.06%	5,085,107
Jun 22, 2026	13.30	13.65	13.02	13.45	13.32	2.44%	5,211,333
Jun 19, 2026	13.42	14.00	13.00	13.13	13.01	-4.99%	4,002,953
Jun 18, 2026	15.00	15.06	13.50	13.82	13.69	-7.87%	14,694,430
Jun 17, 2026	15.53	15.54	14.60	15.00	14.86	-2.22%	10,488,760
Jun 16, 2026	14.95	15.53	14.40	15.34	15.20	2.61%	10,092,160
Jun 15, 2026	14.43	15.01	14.06	14.95	14.81	3.82%	11,317,830
Jun 12, 2026	13.50	14.60	13.50	14.40	14.27	6.67%	12,305,240