IST:KONKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	15.49	15.80	15.02	15.62	15.62	0.84%	3,619,267
Dec 19, 2025	15.48	15.58	14.74	15.49	15.49	0.13%	4,312,558
Dec 18, 2025	15.35	15.74	15.26	15.47	15.47	0.78%	3,675,384
Dec 17, 2025	15.40	15.91	15.17	15.35	15.35	0.46%	6,487,480
Dec 16, 2025	14.77	15.39	14.69	15.28	15.28	3.24%	5,666,417
Dec 15, 2025	14.50	14.97	14.38	14.80	14.80	2.07%	4,702,585
Dec 12, 2025	14.01	14.69	13.55	14.50	14.50	5.00%	3,160,123
Dec 11, 2025	14.14	14.14	13.81	13.81	13.81	-1.92%	713,816
Dec 10, 2025	14.56	14.56	13.99	14.08	14.08	-2.83%	1,289,873
Dec 9, 2025	14.75	14.86	14.46	14.49	14.49	-1.76%	2,172,184
Dec 8, 2025	14.52	14.83	14.41	14.75	14.75	3.65%	3,054,900
Dec 5, 2025	14.34	14.36	14.16	14.23	14.23	-0.77%	946,496
Dec 4, 2025	14.21	14.68	14.16	14.34	14.34	0.91%	2,776,827
Dec 3, 2025	14.18	14.26	14.01	14.21	14.21	0.21%	1,554,245
Dec 2, 2025	13.68	14.30	13.55	14.18	14.18	3.81%	2,304,351
Dec 1, 2025	13.60	13.71	13.42	13.66	13.66	1.04%	2,415,619
Nov 28, 2025	13.21	13.57	13.04	13.52	13.52	2.35%	2,701,830