IST:KOCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.42	2.48	2.39	2.44	2.44	1.24%	15,526,990
Mar 26, 2026	2.44	2.46	2.41	2.41	2.41	-1.23%	9,873,397
Mar 25, 2026	2.45	2.48	2.43	2.44	2.44	-	8,825,477
Mar 24, 2026	2.47	2.47	2.43	2.44	2.44	-1.21%	10,866,800
Mar 23, 2026	2.49	2.49	2.41	2.47	2.47	-0.80%	13,671,290
Mar 19, 2026	2.54	2.54	2.48	2.49	2.49	-1.58%	4,444,908
Mar 18, 2026	2.53	2.59	2.45	2.53	2.53	0.80%	17,466,520
Mar 17, 2026	2.42	2.53	2.42	2.51	2.51	3.72%	17,248,230
Mar 16, 2026	2.43	2.46	2.41	2.42	2.42	-0.82%	10,986,750
Mar 13, 2026	2.45	2.46	2.40	2.44	2.44	-0.41%	11,049,360
Mar 12, 2026	2.48	2.52	2.44	2.45	2.45	-1.61%	22,599,360
Mar 11, 2026	2.49	2.54	2.47	2.49	2.49	-	14,960,240
Mar 10, 2026	2.48	2.49	2.43	2.49	2.49	3.75%	16,491,360
Mar 9, 2026	2.45	2.45	2.37	2.40	2.40	-1.64%	19,165,520
Mar 6, 2026	2.50	2.52	2.42	2.44	2.44	-2.40%	17,843,757
Mar 5, 2026	2.45	2.50	2.44	2.50	2.50	2.88%	13,087,548
Mar 4, 2026	2.41	2.45	2.39	2.43	2.43	1.25%	15,638,420
Mar 3, 2026	2.44	2.47	2.39	2.40	2.40	-2.83%	25,452,400
Mar 2, 2026	2.35	2.50	2.35	2.47	2.47	-4.26%	23,209,270
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