IST:KOCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	13.83	14.10	13.81	13.96	13.96	0.94%	1,876,435
Aug 12, 2025	14.26	14.28	13.77	13.83	13.83	-3.02%	4,021,944
Aug 11, 2025	14.30	14.44	14.08	14.26	14.26	-2.99%	5,748,314
Aug 8, 2025	15.06	15.07	14.70	14.70	14.70	-2.33%	2,921,528
Aug 7, 2025	15.25	15.50	14.99	15.05	15.05	-0.99%	3,746,958
Aug 6, 2025	15.43	15.75	15.10	15.20	15.20	-0.65%	6,393,968
Aug 5, 2025	14.65	15.43	14.56	15.30	15.30	4.79%	8,306,336
Aug 4, 2025	14.74	14.85	14.52	14.60	14.60	0.07%	3,672,708
Aug 1, 2025	14.46	14.87	14.26	14.59	14.59	1.39%	6,590,501
Jul 31, 2025	14.23	14.57	14.23	14.39	14.39	1.20%	3,751,630
Jul 30, 2025	14.31	14.46	14.04	14.22	14.22	-0.56%	3,184,326
Jul 29, 2025	13.74	14.66	13.66	14.30	14.30	4.08%	7,724,136
Jul 28, 2025	13.99	14.26	13.60	13.74	13.74	-1.79%	8,734,044
Jul 25, 2025	13.94	14.14	13.70	13.99	13.99	0.43%	2,293,717
Jul 24, 2025	13.97	14.06	13.78	13.93	13.93	0.80%	3,683,786
Jul 23, 2025	14.09	14.20	13.74	13.82	13.82	-1.92%	3,355,756
Jul 22, 2025	14.42	14.54	14.04	14.09	14.09	-2.15%	4,668,857
Jul 21, 2025	14.54	14.64	14.04	14.40	14.40	-0.96%	4,383,176
Jul 18, 2025	14.80	15.04	14.43	14.54	14.54	-1.76%	4,449,844
Jul 17, 2025	14.49	15.10	14.41	14.80	14.80	2.14%	5,644,355
Jul 16, 2025	13.91	14.95	13.91	14.49	14.49	4.32%	11,037,199
Jul 14, 2025	13.65	14.19	13.57	13.89	13.89	1.76%	4,446,632
Jul 11, 2025	13.67	13.88	13.52	13.65	13.65	-0.29%	4,520,856
Jul 10, 2025	13.08	14.01	13.08	13.69	13.69	4.98%	10,949,682
Jul 9, 2025	12.81	13.29	12.81	13.04	13.04	0.85%	4,623,285
Jul 8, 2025	12.42	13.64	12.42	12.93	12.93	4.19%	12,139,040
Jul 7, 2025	12.51	12.59	12.36	12.41	12.41	-1.59%	2,208,609
Jul 4, 2025	12.44	12.64	12.31	12.61	12.61	1.69%	3,044,553
Jul 3, 2025	12.25	12.58	12.25	12.40	12.40	1.47%	3,504,718
Jul 2, 2025	12.34	12.44	12.13	12.22	12.22	-0.97%	4,461,969
Jul 1, 2025	12.20	12.45	12.16	12.34	12.34	1.15%	3,303,557
Jun 30, 2025	11.94	12.47	11.89	12.20	12.20	3.04%	5,380,479
Jun 27, 2025	11.89	11.94	11.72	11.84	11.84	-0.17%	2,063,541
Jun 26, 2025	12.01	12.09	11.84	11.86	11.86	-1.25%	2,245,909
Jun 25, 2025	12.24	12.24	11.97	12.01	12.01	-0.66%	3,369,975
Jun 24, 2025	12.03	12.15	11.94	12.09	12.09	2.72%	3,161,554
Jun 23, 2025	11.93	12.01	11.73	11.77	11.77	-2.08%	1,917,072
Jun 20, 2025	11.97	12.17	11.92	12.02	12.02	0.92%	3,263,657
Jun 19, 2025	11.96	12.13	11.80	11.91	11.91	-0.33%	2,141,904
Jun 18, 2025	12.21	12.24	11.95	11.95	11.95	-2.21%	2,023,747
Jun 17, 2025	12.40	12.44	12.21	12.22	12.22	-1.37%	1,579,905
Jun 16, 2025	12.10	12.45	11.99	12.39	12.39	2.48%	2,891,210
Jun 13, 2025	11.74	12.12	11.58	12.09	12.09	-2.74%	4,185,741
Jun 12, 2025	12.54	12.63	12.41	12.43	12.43	-1.74%	2,535,607
Jun 11, 2025	12.69	12.74	12.56	12.65	12.65	-0.16%	3,520,094
Jun 10, 2025	12.35	12.93	12.35	12.67	12.67	2.84%	5,083,253
Jun 5, 2025	12.55	12.55	12.17	12.32	12.32	-0.96%	1,920,805
Jun 4, 2025	12.12	12.62	11.99	12.44	12.44	3.32%	10,424,840
Jun 3, 2025	11.94	12.18	11.90	12.04	12.04	1.18%	3,040,679
Jun 2, 2025	12.15	12.36	11.84	11.90	11.90	-1.98%	4,413,321