IST:KLSYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.85	15.00	14.19	15.00	15.00	1.15%	2,548,691
Oct 22, 2026	14.80	15.00	14.61	14.83	14.83	0.54%	1,585,384
Oct 21, 2026	15.20	16.76	13.91	14.75	14.75	-3.22%	5,061,911
Oct 20, 2026	13.91	15.24	13.81	15.24	15.24	9.96%	2,780,046
Oct 19, 2026	13.62	13.97	13.59	13.86	13.86	1.91%	2,960,889
Oct 16, 2026	14.30	14.30	13.07	13.60	13.60	-4.23%	1,312,500
Oct 15, 2026	14.50	14.50	14.03	14.20	14.20	-1.93%	2,204,919
Oct 14, 2026	14.75	14.75	14.10	14.48	14.48	1.33%	1,327,020
Oct 13, 2026	14.30	14.30	13.87	14.29	14.29	1.06%	1,484,889
Oct 12, 2026	13.91	14.75	13.87	14.14	14.14	0.78%	2,062,973
Oct 9, 2026	13.92	14.03	13.27	14.03	14.03	0.21%	10,042,963
Oct 8, 2026	14.35	14.37	13.70	14.00	14.00	-2.30%	2,384,351
Oct 7, 2026	14.60	14.60	14.05	14.33	14.33	-0.83%	2,415,986
Oct 6, 2026	14.51	15.02	13.88	14.45	14.45	-2.36%	3,479,918
Oct 5, 2026	14.54	14.98	14.24	14.80	14.80	1.86%	1,753,363
Oct 2, 2026	14.70	14.70	14.32	14.53	14.53	-0.48%	708,750
Oct 1, 2026	14.20	14.75	14.09	14.60	14.60	3.62%	2,217,569
Sep 30, 2026	14.03	14.48	14.00	14.09	14.09	0.64%	961,868
Sep 29, 2026	14.39	14.62	13.78	14.00	14.00	-2.71%	1,878,163
Sep 28, 2026	14.84	14.85	14.15	14.39	14.39	-2.11%	2,385,279
Sep 25, 2026	13.96	14.76	13.96	14.70	14.70	5.00%	1,832,417
Sep 24, 2026	13.99	14.15	13.67	14.00	14.00	-0.50%	2,140,188
Sep 23, 2026	13.90	14.10	13.80	14.07	14.07	1.88%	1,320,676
Sep 22, 2026	12.95	13.95	12.95	13.81	13.81	3.06%	2,125,290
Sep 21, 2026	12.84	13.60	12.54	13.40	13.40	-1.47%	1,745,626
Sep 18, 2026	13.74	13.80	12.31	13.60	13.60	-	3,857,063
Sep 17, 2026	13.04	14.70	12.96	13.60	13.60	-3.75%	4,220,154
Sep 16, 2026	15.70	15.71	14.13	14.13	14.13	-9.94%	5,023,875
Sep 15, 2026	16.70	16.85	15.21	15.69	15.69	-6.72%	6,308,791
Sep 14, 2026	17.00	17.15	16.56	16.82	16.82	-1.06%	2,590,063
Sep 11, 2026	16.70	17.48	16.02	17.00	17.00	4.17%	5,037,090
Sep 10, 2026	16.54	16.77	15.78	16.32	16.32	-0.67%	4,023,640
Sep 9, 2026	16.08	16.43	15.65	16.43	16.43	3.07%	13,838,004
Sep 8, 2026	16.20	16.45	15.70	15.94	15.94	-1.30%	1,920,919
Sep 7, 2026	15.80	16.41	15.60	16.15	16.15	2.93%	4,894,196
Sep 4, 2026	15.88	15.95	15.55	15.69	15.69	-1.01%	965,157
Sep 3, 2026	15.81	15.99	15.51	15.85	15.85	0.25%	4,912,856
Sep 2, 2026	15.64	16.01	15.49	15.81	15.81	1.74%	2,035,874
Sep 1, 2026	15.69	15.82	15.35	15.54	15.54	-0.96%	1,105,419
Aug 31, 2026	15.90	16.10	15.11	15.69	15.69	-1.32%	3,647,208
Aug 28, 2026	15.75	16.30	15.59	15.90	15.90	1.66%	5,422,126
Aug 27, 2026	15.48	15.96	15.48	15.64	15.64	0.39%	1,026,621
Aug 26, 2026	15.50	15.99	15.40	15.58	15.58	-0.19%	1,607,625
Aug 25, 2026	15.50	15.82	15.50	15.61	15.61	-0.06%	1,243,109
Aug 24, 2026	15.52	15.94	15.39	15.62	15.62	-0.38%	1,478,137
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