IST:KOPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	6.28	6.87	6.22	6.65	6.65	6.40%	176,109,581
Jul 13, 2026	6.44	6.53	6.24	6.25	6.25	-2.34%	9,058,262
Jul 10, 2026	6.15	6.50	6.15	6.40	6.40	4.07%	12,055,004
Jul 9, 2026	6.19	6.41	6.10	6.15	6.15	-0.49%	10,247,689
Jul 8, 2026	6.71	6.80	6.15	6.18	6.18	-7.62%	22,698,756
Jul 7, 2026	6.65	6.84	6.51	6.69	6.69	1.83%	24,878,742
Jul 6, 2026	6.38	6.78	6.38	6.57	6.57	3.63%	21,562,891
Jul 3, 2026	6.35	6.55	6.27	6.34	6.34	0.16%	55,324,534
Jul 2, 2026	6.51	6.72	6.32	6.33	6.33	-2.76%	58,054,765
Jul 1, 2026	6.46	6.70	6.33	6.51	6.51	0.15%	67,658,100
Jun 30, 2026	6.69	6.89	6.47	6.50	6.50	-2.55%	20,893,816
Jun 29, 2026	7.35	7.67	6.57	6.67	6.67	-7.75%	40,905,484
Jun 26, 2026	6.85	7.29	6.85	7.23	7.23	5.86%	30,740,064
Jun 25, 2026	6.84	7.09	6.80	6.83	6.83	0.44%	17,121,607
Jun 24, 2026	6.84	6.96	6.74	6.80	6.80	-0.44%	13,105,364
Jun 23, 2026	6.82	7.20	6.75	6.83	6.83	-0.58%	29,083,237
Jun 22, 2026	6.65	6.90	6.62	6.87	6.87	4.73%	26,519,947
Jun 19, 2026	6.50	6.61	6.42	6.56	6.56	0.46%	18,111,640
Jun 18, 2026	6.62	6.78	6.42	6.53	6.53	-0.91%	14,290,620
Jun 17, 2026	6.64	6.89	6.45	6.59	6.59	-0.15%	38,739,890
Jun 16, 2026	6.47	6.66	6.40	6.60	6.60	2.33%	16,143,330
Jun 15, 2026	6.29	6.55	6.25	6.45	6.45	4.88%	14,149,690
Jun 12, 2026	6.28	6.28	6.13	6.15	6.15	-0.32%	7,086,020
Jun 11, 2026	6.20	6.48	6.09	6.17	6.17	-0.32%	12,265,380
Jun 10, 2026	6.02	6.35	6.00	6.19	6.19	3.17%	13,915,890
Jun 9, 2026	6.22	6.31	6.00	6.00	6.00	-2.91%	5,844,012
Jun 8, 2026	6.41	6.47	6.15	6.18	6.18	-3.29%	9,216,876
Jun 5, 2026	6.31	6.69	6.29	6.39	6.39	1.75%	22,157,280
Jun 4, 2026	6.26	6.42	6.13	6.28	6.28	0.80%	12,377,680
Jun 3, 2026	6.35	6.70	6.21	6.23	6.23	-1.27%	22,229,921
Jun 2, 2026	6.17	6.43	6.15	6.31	6.31	2.94%	10,542,660
Jun 1, 2026	6.11	6.32	6.11	6.13	6.13	0.82%	8,717,581
May 26, 2026	5.86	6.28	5.85	6.08	6.08	3.93%	14,853,110
May 25, 2026	5.88	5.97	5.70	5.85	5.85	1.04%	9,006,448
May 22, 2026	5.03	5.82	5.03	5.79	5.79	6.04%	16,754,940
May 21, 2026	5.89	5.94	5.46	5.46	5.46	-6.98%	10,392,520
May 20, 2026	5.99	6.05	5.85	5.87	5.87	-1.68%	12,941,570
May 18, 2026	6.09	6.32	5.93	5.97	5.97	-2.93%	18,710,930
May 15, 2026	6.47	6.47	6.15	6.15	6.15	-3.91%	13,743,600
May 14, 2026	6.35	6.52	6.35	6.40	6.40	1.59%	14,467,860
May 13, 2026	6.61	6.89	6.29	6.30	6.30	-3.08%	37,014,380
May 12, 2026	6.32	6.75	6.25	6.50	6.50	2.85%	44,025,750
May 11, 2026	6.30	6.46	6.25	6.32	6.32	2.27%	22,028,060
May 8, 2026	5.93	6.29	5.89	6.18	6.18	3.69%	18,615,080
May 7, 2026	5.89	6.03	5.88	5.96	5.96	2.41%	10,968,480
May 6, 2026	5.79	5.93	5.77	5.82	5.82	1.75%	12,570,970
May 5, 2026	5.70	5.80	5.61	5.72	5.72	0.88%	15,493,990
May 4, 2026	5.97	5.97	5.65	5.67	5.67	-4.38%	12,310,340
Apr 30, 2026	5.98	5.99	5.88	5.93	5.93	-0.84%	7,692,876
Apr 29, 2026	6.24	6.31	5.95	5.98	5.98	-4.01%	11,084,630