IST:KOCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.80	2.82	2.75	2.75	2.75	-1.79%	30,166,840
Dec 17, 2025	2.84	2.89	2.80	2.80	2.80	-1.41%	26,773,960
Dec 16, 2025	2.89	2.90	2.82	2.84	2.84	-1.39%	26,849,570
Dec 15, 2025	2.89	2.94	2.87	2.88	2.88	-	24,212,920
Dec 12, 2025	2.92	2.94	2.87	2.88	2.88	-1.03%	20,432,430
Dec 11, 2025	2.91	2.96	2.86	2.91	2.91	-	43,019,800
Dec 10, 2025	3.00	3.04	2.91	2.91	2.91	-2.68%	50,921,990
Dec 9, 2025	2.98	3.02	2.97	2.99	2.99	0.67%	66,213,400
Dec 8, 2025	2.91	3.05	2.89	2.97	2.97	2.41%	105,294,500
Dec 5, 2025	2.86	2.91	2.83	2.90	2.90	2.11%	39,844,889
Dec 4, 2025	2.83	2.90	2.82	2.84	2.84	0.71%	49,801,330
Dec 3, 2025	2.82	2.87	2.82	2.82	2.82	-	38,801,760
Dec 2, 2025	2.83	2.87	2.81	2.82	2.82	-	34,517,460
Dec 1, 2025	2.76	2.91	2.76	2.82	2.82	2.92%	35,501,490