IST:KONKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.64	14.64	14.22	14.28	14.28	-1.72%	1,603,751
Jun 25, 2026	14.60	14.60	14.11	14.53	14.53	2.32%	2,713,072
Jun 24, 2026	14.59	14.70	14.20	14.20	14.20	-3.20%	1,649,298
Jun 23, 2026	14.86	14.86	14.47	14.67	14.67	-1.28%	1,353,077
Jun 22, 2026	15.03	15.24	14.81	14.86	14.86	-1.13%	1,737,950
Jun 19, 2026	14.95	15.10	14.83	15.03	15.03	-0.33%	1,702,542
Jun 18, 2026	15.26	15.26	14.72	15.08	15.08	0.13%	1,689,139
Jun 17, 2026	15.77	15.90	14.73	15.06	15.06	-4.50%	6,770,900
Jun 16, 2026	14.94	15.91	14.46	15.77	15.77	8.98%	13,969,670
Jun 15, 2026	14.20	14.56	14.17	14.47	14.47	3.43%	2,876,350
Jun 12, 2026	14.06	14.28	13.81	13.99	13.99	-0.07%	2,870,318
Jun 11, 2026	14.76	14.87	13.94	14.00	14.00	-5.15%	2,978,474
Jun 10, 2026	14.85	14.95	14.49	14.76	14.76	-0.27%	1,549,284
Jun 9, 2026	14.97	14.97	14.70	14.80	14.80	-0.60%	1,948,900
Jun 8, 2026	14.93	15.03	14.36	14.89	14.89	-0.33%	1,457,664
Jun 5, 2026	15.00	15.09	14.59	14.94	14.94	-0.40%	938,803
Jun 4, 2026	15.03	15.28	14.62	15.00	15.00	0.40%	1,142,052
Jun 3, 2026	15.39	15.48	14.91	14.94	14.94	-2.54%	4,284,429
Jun 2, 2026	14.96	15.46	14.87	15.33	15.33	3.51%	3,715,495
Jun 1, 2026	14.78	14.94	14.66	14.81	14.81	0.82%	3,579,634
May 26, 2026	14.69	14.69	14.41	14.69	14.69	0.82%	575,503
May 25, 2026	14.35	14.60	14.30	14.57	14.57	1.53%	2,046,572
May 22, 2026	13.72	14.40	13.07	14.35	14.35	4.59%	3,071,548
May 21, 2026	14.61	14.61	13.72	13.72	13.72	-6.16%	1,462,101
May 20, 2026	14.18	14.62	14.10	14.62	14.62	2.74%	5,345,212
May 18, 2026	14.75	14.82	14.17	14.23	14.23	-3.53%	3,342,558
May 15, 2026	15.05	15.06	14.67	14.75	14.75	-2.51%	5,096,305
May 14, 2026	15.00	15.51	15.00	15.13	15.13	1.07%	2,826,096
May 13, 2026	16.00	16.14	14.97	14.97	14.97	-6.44%	6,240,901
May 12, 2026	16.65	16.80	16.00	16.00	16.00	-4.31%	4,518,264
May 11, 2026	16.55	16.72	16.39	16.72	16.72	1.03%	3,611,863
May 8, 2026	16.79	16.91	16.54	16.55	16.55	-1.31%	3,387,840
May 7, 2026	16.61	17.50	16.34	16.77	16.77	2.32%	9,633,992
May 6, 2026	16.50	16.50	16.10	16.39	16.39	1.49%	9,423,428
May 5, 2026	16.34	16.55	16.08	16.15	16.15	-0.31%	3,235,562
May 4, 2026	16.80	16.80	16.01	16.20	16.20	-4.14%	10,337,000
Apr 30, 2026	16.97	17.09	16.25	16.90	16.90	-0.24%	13,949,520
Apr 29, 2026	17.30	17.45	16.79	16.94	16.94	-0.88%	8,497,027
Apr 28, 2026	17.71	18.10	16.87	17.09	17.09	-3.23%	18,349,580
Apr 27, 2026	17.64	18.33	17.47	17.66	17.66	0.11%	13,106,940
Apr 24, 2026	18.02	18.02	17.39	17.64	17.64	2.02%	5,957,927
Apr 22, 2026	17.50	17.59	16.94	17.29	17.29	0.70%	5,656,613
Apr 21, 2026	16.82	17.24	16.60	17.17	17.17	2.81%	4,555,499
Apr 20, 2026	16.52	17.04	16.27	16.70	16.70	1.09%	4,713,693
Apr 17, 2026	16.21	16.54	16.10	16.52	16.52	2.10%	4,488,387
Apr 16, 2026	16.48	16.48	15.87	16.18	16.18	-0.92%	3,920,105
Apr 15, 2026	16.06	16.62	16.01	16.33	16.33	1.74%	5,102,851
Apr 14, 2026	15.87	16.38	15.63	16.05	16.05	3.82%	7,218,699
Apr 13, 2026	16.00	16.00	15.20	15.46	15.46	-3.86%	4,972,612
Apr 10, 2026	15.90	16.40	15.77	16.08	16.08	1.71%	1,859,883