IST:KOCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	2.66	2.67	2.58	2.59	2.59	-2.63%	15,099,410
Apr 27, 2026	2.64	2.70	2.63	2.66	2.66	0.76%	17,894,870
Apr 24, 2026	2.64	2.66	2.62	2.64	2.64	-0.75%	10,602,180
Apr 22, 2026	2.68	2.70	2.64	2.66	2.66	-0.75%	12,288,730
Apr 21, 2026	2.65	2.72	2.65	2.68	2.68	1.13%	26,848,540
Apr 20, 2026	2.67	2.69	2.62	2.65	2.65	-1.49%	20,079,910
Apr 17, 2026	2.60	2.70	2.58	2.69	2.69	3.86%	35,396,000
Apr 16, 2026	2.62	2.63	2.58	2.59	2.59	-0.77%	28,947,150
Apr 15, 2026	2.56	2.65	2.54	2.61	2.61	2.35%	35,998,390
Apr 14, 2026	2.50	2.56	2.49	2.55	2.55	2.82%	29,006,030
Apr 13, 2026	2.51	2.52	2.48	2.48	2.48	-2.75%	21,980,610
Apr 10, 2026	2.56	2.58	2.53	2.55	2.55	-0.39%	28,170,480
Apr 9, 2026	2.50	2.60	2.49	2.56	2.56	2.40%	22,131,930
Apr 8, 2026	2.51	2.55	2.50	2.50	2.50	2.04%	25,470,200
Apr 7, 2026	2.50	2.53	2.44	2.45	2.45	-2.00%	27,482,970
Apr 6, 2026	2.49	2.52	2.48	2.50	2.50	0.40%	23,014,140
Apr 3, 2026	2.49	2.52	2.47	2.49	2.49	-	13,568,230
Apr 2, 2026	2.50	2.51	2.47	2.49	2.49	-0.80%	10,084,840