IST:KONKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	13.76	14.17	13.56	14.01	-	1.89%	2,415,259
Mar 2, 2026	13.48	13.96	13.00	13.75	13.75	-4.18%	2,160,480
Feb 27, 2026	14.14	14.70	13.85	14.35	14.35	1.56%	2,774,630
Feb 26, 2026	14.24	14.31	14.00	14.13	14.13	-0.28%	1,402,009
Feb 25, 2026	14.53	14.64	14.05	14.17	14.17	-2.28%	2,471,948
Feb 24, 2026	15.22	15.36	14.50	14.50	14.50	-4.61%	1,317,838
Feb 23, 2026	16.00	16.00	15.17	15.20	15.20	-1.04%	2,132,999
Feb 20, 2026	15.38	15.65	15.19	15.36	15.36	0.07%	1,025,133
Feb 19, 2026	16.33	16.42	15.22	15.35	15.35	-5.42%	2,001,390
Feb 18, 2026	16.32	16.74	16.00	16.23	16.23	-0.73%	2,522,696
Feb 17, 2026	16.55	16.76	16.35	16.35	16.35	-1.15%	2,241,978
Feb 16, 2026	16.74	16.74	16.28	16.54	16.54	1.16%	2,146,511
Feb 13, 2026	16.51	16.65	16.30	16.35	16.35	-1.92%	2,864,583
Feb 12, 2026	16.74	16.84	16.00	16.67	16.67	0.48%	3,723,940
Feb 11, 2026	16.05	16.76	15.92	16.59	16.59	2.41%	4,078,139
Feb 10, 2026	16.19	17.18	15.75	16.20	16.20	0.06%	9,053,067
Feb 9, 2026	16.10	16.44	15.80	16.19	16.19	3.19%	5,077,994
Feb 6, 2026	15.42	15.87	15.19	15.69	15.69	1.75%	3,387,377
Feb 5, 2026	15.55	15.64	15.19	15.42	15.42	-0.52%	1,856,898
Feb 4, 2026	15.75	15.80	15.44	15.50	15.50	-0.83%	2,419,667
Feb 3, 2026	15.48	15.70	15.13	15.63	15.63	2.63%	1,525,431
Feb 2, 2026	15.40	15.57	15.02	15.23	15.23	-1.49%	3,066,111
Jan 30, 2026	15.58	15.96	15.06	15.46	15.46	1.91%	2,952,581
Jan 29, 2026	15.90	15.92	15.17	15.17	15.17	-4.05%	2,748,451
Jan 28, 2026	15.88	16.01	15.50	15.81	15.81	-0.25%	3,155,500
Jan 27, 2026	15.90	16.39	15.57	15.85	15.85	0.63%	6,830,434
Jan 26, 2026	15.14	15.96	14.96	15.75	15.75	5.28%	5,876,713
Jan 23, 2026	14.98	15.02	14.69	14.96	14.96	0.27%	1,516,559
Jan 22, 2026	14.60	14.92	14.48	14.92	14.92	2.19%	1,937,172
Jan 21, 2026	14.28	14.62	14.18	14.60	14.60	2.31%	2,987,971
Jan 20, 2026	14.50	14.60	13.80	14.27	14.27	-1.59%	1,170,948
Jan 19, 2026	14.71	14.79	14.49	14.50	14.50	-0.96%	1,905,249
Jan 16, 2026	14.46	14.74	14.35	14.64	14.64	1.81%	1,937,154
Jan 15, 2026	14.57	14.61	14.37	14.38	14.38	-1.17%	1,409,739
Jan 14, 2026	15.24	15.24	14.54	14.55	14.55	-4.34%	2,486,201
Jan 13, 2026	15.39	15.39	15.10	15.21	15.21	-0.98%	1,363,273
Jan 12, 2026	15.39	15.55	15.26	15.36	15.36	0.26%	2,407,470
Jan 9, 2026	15.35	15.79	15.30	15.32	15.32	0.07%	5,403,200
Jan 8, 2026	14.67	15.38	14.65	15.31	15.31	3.38%	2,433,963
Jan 7, 2026	15.54	15.63	14.81	14.81	14.81	-4.45%	3,111,387
Jan 6, 2026	15.51	15.79	15.50	15.50	15.50	-0.06%	1,573,745
Jan 5, 2026	15.73	15.80	15.44	15.51	15.51	-1.08%	2,855,806
Jan 2, 2026	15.78	15.91	15.57	15.68	15.68	-0.06%	3,132,851
Dec 31, 2025	15.55	15.80	15.47	15.69	15.69	0.90%	3,402,754
Dec 30, 2025	15.63	16.35	15.12	15.55	15.55	0.97%	6,647,584
Dec 29, 2025	15.06	15.50	14.88	15.40	15.40	2.12%	3,777,723
Dec 26, 2025	15.47	15.55	14.97	15.08	15.08	-2.58%	2,366,443
Dec 25, 2025	15.52	15.95	15.25	15.48	15.48	-0.26%	1,894,846
Dec 24, 2025	15.68	15.80	15.34	15.52	15.52	-0.83%	3,643,495
Dec 23, 2025	15.84	15.84	15.26	15.65	15.65	0.19%	3,564,173