IST:KOCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	3.81	4.14	3.63	4.06	4.06	6.56%	171,912,328
Jul 13, 2026	3.96	4.03	3.63	3.81	3.81	1.87%	120,365,474
Jul 10, 2026	4.15	4.46	3.74	3.74	3.74	-9.88%	176,388,523
Jul 9, 2026	4.48	4.75	4.11	4.15	4.15	-7.37%	172,030,017
Jul 8, 2026	4.81	5.10	4.45	4.48	4.48	-9.31%	170,404,298
Jul 7, 2026	5.00	5.27	4.50	4.94	4.94	1.02%	392,225,176
Jul 6, 2026	4.70	4.89	4.68	4.89	4.89	9.89%	42,807,945
Jul 3, 2026	4.10	4.45	4.10	4.45	4.45	9.88%	79,347,845
Jul 2, 2026	3.69	4.05	3.68	4.05	4.05	9.76%	323,122,553
Jul 1, 2026	3.80	3.86	3.61	3.69	3.69	0.27%	228,364,924
Jun 30, 2026	3.44	3.68	3.44	3.68	3.68	9.85%	33,226,231
Jun 29, 2026	3.32	3.40	3.28	3.35	3.35	2.13%	172,435,885
Jun 26, 2026	3.10	3.28	3.04	3.28	3.28	6.49%	176,075,086
Jun 25, 2026	3.12	3.20	3.08	3.08	3.08	-0.32%	90,538,284
Jun 24, 2026	3.16	3.21	3.06	3.09	3.09	-2.22%	130,971,593
Jun 23, 2026	3.18	3.32	3.10	3.16	3.16	-0.94%	187,590,086
Jun 22, 2026	3.04	3.26	3.01	3.19	3.19	7.41%	206,564,269
Jun 19, 2026	2.87	3.03	2.85	2.97	2.97	3.85%	171,250,500
Jun 18, 2026	2.77	2.89	2.74	2.86	2.86	7.52%	125,478,800
Jun 17, 2026	2.65	2.73	2.53	2.66	2.66	-0.75%	81,442,270
Jun 16, 2026	2.80	2.91	2.68	2.68	2.68	-3.25%	76,984,380
Jun 15, 2026	2.58	2.77	2.55	2.77	2.77	9.92%	129,407,200
Jun 12, 2026	2.51	2.54	2.49	2.52	2.52	0.40%	22,800,940
Jun 11, 2026	2.45	2.52	2.41	2.51	2.51	2.45%	30,127,930
Jun 10, 2026	2.47	2.49	2.45	2.45	2.45	-0.81%	12,975,650
Jun 9, 2026	2.51	2.52	2.47	2.47	2.47	-1.20%	14,861,200
Jun 8, 2026	2.52	2.54	2.48	2.50	2.50	-1.57%	19,194,716
Jun 5, 2026	2.58	2.60	2.54	2.54	2.54	-1.55%	19,429,950
Jun 4, 2026	2.63	2.64	2.56	2.58	2.58	-1.15%	18,459,840
Jun 3, 2026	2.64	2.67	2.60	2.61	2.61	-1.88%	28,509,160
Jun 2, 2026	2.64	2.67	2.60	2.66	2.66	1.14%	27,706,890
Jun 1, 2026	2.63	2.68	2.61	2.63	2.63	0.38%	31,303,518
May 26, 2026	2.59	2.63	2.58	2.62	2.62	1.16%	15,134,320
May 25, 2026	2.63	2.63	2.57	2.59	2.59	0.78%	40,761,540
May 22, 2026	2.36	2.59	2.36	2.57	2.57	4.90%	31,331,120
May 21, 2026	2.64	2.65	2.45	2.45	2.45	-7.89%	19,424,210
May 20, 2026	2.58	2.68	2.57	2.66	2.66	2.70%	31,172,390
May 18, 2026	2.62	2.63	2.58	2.59	2.59	-1.15%	16,716,460
May 15, 2026	2.64	2.64	2.59	2.62	2.62	-1.13%	19,071,900
May 14, 2026	2.66	2.72	2.64	2.65	2.65	0.76%	16,740,260
May 13, 2026	2.75	2.75	2.63	2.63	2.63	-3.31%	29,482,690
May 12, 2026	2.81	2.83	2.72	2.72	2.72	-2.86%	59,801,620
May 11, 2026	2.74	2.86	2.74	2.80	2.80	2.19%	73,429,960
May 8, 2026	2.71	2.76	2.67	2.74	2.74	0.74%	56,774,750
May 7, 2026	2.69	2.72	2.67	2.72	2.72	1.49%	43,702,940
May 6, 2026	2.68	2.73	2.66	2.68	2.68	0.37%	53,003,460
May 5, 2026	2.59	2.69	2.59	2.67	2.67	3.09%	33,108,830
May 4, 2026	2.58	2.61	2.55	2.59	2.59	0.39%	15,565,480
Apr 30, 2026	2.56	2.62	2.54	2.58	2.58	0.78%	32,523,020
Apr 29, 2026	2.59	2.63	2.56	2.56	2.56	-1.16%	16,090,270