IST:KONTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	10.15	10.26	10.08	10.11	-	0.20%	44,718,547
Jan 16, 2026	10.15	10.18	10.03	10.09	10.09	-0.10%	48,907,050
Jan 15, 2026	10.00	10.30	9.98	10.10	10.10	1.41%	80,531,480
Jan 14, 2026	10.18	10.33	9.96	9.96	9.96	-1.78%	86,033,530
Jan 13, 2026	10.15	10.29	10.07	10.14	10.14	-0.10%	68,311,080
Jan 12, 2026	10.35	10.49	10.14	10.15	10.15	-1.74%	78,008,180
Jan 9, 2026	10.54	10.57	10.30	10.33	10.33	-1.53%	73,960,620
Jan 8, 2026	10.61	10.63	10.29	10.49	10.49	-0.85%	80,775,850
Jan 7, 2026	10.63	10.90	10.58	10.58	10.58	0.28%	134,132,000
Jan 6, 2026	11.42	11.44	10.45	10.55	10.55	-7.13%	246,223,800
Jan 5, 2026	11.79	11.89	11.30	11.36	11.36	-2.99%	137,173,800
Jan 2, 2026	11.53	11.78	11.40	11.71	11.71	1.65%	164,726,700
Dec 31, 2025	10.95	11.60	10.86	11.52	11.52	6.67%	214,797,000
Dec 30, 2025	11.28	11.28	10.80	10.80	10.80	-4.68%	122,758,600
Dec 29, 2025	11.48	11.59	10.93	11.33	11.33	-1.05%	171,396,919
Dec 26, 2025	11.43	11.73	11.21	11.45	11.45	0.44%	224,172,700
Dec 25, 2025	11.92	11.94	11.40	11.40	11.40	-3.72%	150,614,900
Dec 24, 2025	12.23	12.39	11.84	11.84	11.84	-3.19%	181,440,400
Dec 23, 2025	12.63	12.74	12.17	12.23	12.23	-3.09%	246,392,631
Dec 22, 2025	12.85	13.18	11.92	12.62	12.62	-1.79%	571,775,200
Dec 19, 2025	13.07	13.10	12.79	12.85	12.85	-1.68%	67,121,005
Dec 18, 2025	13.43	13.43	12.82	13.07	13.07	-2.02%	163,166,214
Dec 17, 2025	13.45	13.73	13.24	13.34	13.34	-0.60%	63,627,020
Dec 16, 2025	13.20	13.95	12.95	13.42	13.42	1.59%	181,004,400
Dec 15, 2025	13.45	13.57	12.79	13.21	13.21	-1.56%	119,674,000
Dec 12, 2025	14.08	14.16	13.33	13.42	13.42	-4.96%	78,880,990
Dec 11, 2025	14.57	14.60	14.10	14.12	14.12	-1.47%	66,915,840
Dec 10, 2025	14.30	14.80	13.89	14.33	14.33	0.14%	177,372,400
Dec 9, 2025	16.02	17.13	14.25	14.31	14.31	-52.55%	357,196,900
Dec 8, 2025	31.22	31.36	29.82	30.16	15.58	-2.84%	37,672,020
Dec 5, 2025	30.40	32.38	29.92	31.04	16.03	2.24%	86,175,910
Dec 4, 2025	31.30	31.32	30.30	30.36	15.68	-1.17%	42,452,040
Dec 3, 2025	32.32	32.76	30.58	30.72	15.87	-4.77%	50,330,830
Dec 2, 2025	33.26	33.60	32.00	32.26	16.66	-3.01%	36,045,540
Dec 1, 2025	33.70	34.28	33.12	33.26	17.18	-0.42%	56,748,170
Nov 28, 2025	33.80	34.50	32.90	33.40	17.25	-2.91%	66,850,240
Nov 27, 2025	32.20	35.32	31.66	34.40	17.77	7.10%	166,858,600
Nov 26, 2025	34.30	35.08	32.08	32.12	16.59	-6.08%	58,906,650
Nov 25, 2025	36.78	36.78	32.16	34.20	17.67	2.27%	209,359,100
Nov 24, 2025	33.44	33.44	33.44	33.44	17.27	10.00%	3,970,594
Nov 21, 2025	27.64	30.40	27.54	30.40	15.70	9.99%	50,765,770
Nov 20, 2025	27.28	28.22	27.24	27.64	14.28	2.45%	28,378,160
Nov 19, 2025	27.12	27.64	26.92	26.98	13.94	-0.07%	16,250,800
Nov 18, 2025	27.34	27.56	26.80	27.00	13.95	-1.60%	14,091,330
Nov 17, 2025	26.74	27.88	26.74	27.44	14.17	3.39%	24,539,450
Nov 14, 2025	27.28	27.30	26.50	26.54	13.71	-2.57%	13,475,480
Nov 13, 2025	27.70	28.02	26.94	27.24	14.07	-0.80%	19,598,820
Nov 12, 2025	27.98	28.34	27.10	27.46	14.19	-0.51%	24,147,750
Nov 11, 2025	28.40	28.60	26.92	27.60	14.26	-7.38%	37,329,290
Nov 10, 2025	29.98	30.62	29.72	29.80	15.39	-0.33%	24,462,210