IST:KOCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.61	2.66	2.55	2.58	2.58	-0.77%	31,095,409
Feb 26, 2026	2.63	2.64	2.59	2.60	2.60	-1.14%	32,600,050
Feb 25, 2026	2.71	2.72	2.62	2.63	2.63	-2.59%	27,267,980
Feb 24, 2026	2.77	2.77	2.70	2.70	2.70	-2.17%	37,082,170
Feb 23, 2026	2.78	2.82	2.74	2.76	2.76	-	28,815,430
Feb 20, 2026	2.74	2.78	2.69	2.76	2.76	1.10%	30,799,280
Feb 19, 2026	2.92	2.94	2.71	2.73	2.73	-6.19%	51,219,360
Feb 18, 2026	2.85	2.99	2.80	2.91	2.91	2.46%	79,132,912
Feb 17, 2026	2.81	2.85	2.78	2.84	2.84	1.43%	48,903,570
Feb 16, 2026	2.77	2.83	2.77	2.80	2.80	1.45%	38,649,620
Feb 13, 2026	2.80	2.82	2.74	2.76	2.76	-0.72%	39,425,110
Feb 12, 2026	2.74	2.80	2.74	2.78	2.78	1.46%	26,824,720
Feb 11, 2026	2.76	2.78	2.73	2.74	2.74	-0.36%	27,893,350
Feb 10, 2026	2.75	2.80	2.73	2.75	2.75	1.10%	52,494,000
Feb 9, 2026	2.68	2.72	2.67	2.72	2.72	2.64%	26,602,110
Feb 6, 2026	2.69	2.70	2.63	2.65	2.65	-1.85%	30,547,450
Feb 5, 2026	2.75	2.76	2.70	2.70	2.70	-1.82%	25,130,980
Feb 4, 2026	2.78	2.82	2.75	2.75	2.75	-0.72%	29,439,878
Feb 3, 2026	2.68	2.80	2.67	2.77	2.77	3.36%	50,310,920
Feb 2, 2026	2.75	2.75	2.59	2.68	2.68	-2.55%	53,091,130
Jan 30, 2026	2.78	2.78	2.71	2.75	2.75	-0.36%	25,754,040
Jan 29, 2026	2.72	2.82	2.72	2.76	2.76	1.47%	47,913,120
Jan 28, 2026	2.69	2.76	2.69	2.72	2.72	0.74%	46,560,970
Jan 27, 2026	2.74	2.74	2.69	2.70	2.70	-1.46%	30,000,530
Jan 26, 2026	2.76	2.78	2.73	2.74	2.74	-0.72%	33,100,370
Jan 23, 2026	2.74	2.77	2.71	2.76	2.76	1.10%	33,096,231
Jan 22, 2026	2.73	2.75	2.69	2.73	2.73	0.74%	21,091,310
Jan 21, 2026	2.77	2.78	2.68	2.71	2.71	-2.17%	17,235,880
Jan 20, 2026	2.69	2.78	2.67	2.77	2.77	3.36%	37,134,010
Jan 19, 2026	2.69	2.74	2.68	2.68	2.68	-0.74%	32,370,560
Jan 16, 2026	2.71	2.73	2.67	2.70	2.70	-0.37%	19,747,646
Jan 15, 2026	2.59	2.72	2.56	2.71	2.71	4.63%	31,444,710
Jan 14, 2026	2.63	2.65	2.58	2.59	2.59	-1.52%	26,777,440
Jan 13, 2026	2.65	2.66	2.61	2.63	2.63	-0.38%	19,402,510
Jan 12, 2026	2.64	2.68	2.62	2.64	2.64	-	19,552,270
Jan 9, 2026	2.68	2.70	2.64	2.64	2.64	-1.49%	13,565,070
Jan 8, 2026	2.67	2.74	2.62	2.68	2.68	0.37%	18,058,110
Jan 7, 2026	2.68	2.85	2.63	2.67	2.67	-0.37%	71,199,707
Jan 6, 2026	2.54	2.75	2.53	2.68	2.68	5.51%	65,005,280
Jan 5, 2026	2.57	2.59	2.54	2.54	2.54	-1.17%	15,673,870
Jan 2, 2026	2.49	2.61	2.49	2.57	2.57	3.21%	19,200,370
Dec 31, 2025	2.50	2.52	2.49	2.49	2.49	-	8,960,555
Dec 30, 2025	2.50	2.52	2.46	2.49	2.49	-	21,816,810
Dec 29, 2025	2.60	2.61	2.49	2.49	2.49	-3.86%	30,558,680
Dec 26, 2025	2.61	2.62	2.57	2.59	2.59	-0.38%	16,215,134
Dec 25, 2025	2.61	2.64	2.60	2.60	2.60	-	11,585,186
Dec 24, 2025	2.62	2.65	2.60	2.60	2.60	-0.76%	19,090,274
Dec 23, 2025	2.65	2.66	2.61	2.62	2.62	-1.13%	17,995,511
Dec 22, 2025	2.74	2.77	2.64	2.65	2.65	-3.28%	24,979,380
Dec 19, 2025	2.76	2.77	2.73	2.74	2.74	-0.36%	17,995,053