IST:KORDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	54.05	55.40	54.05	54.90	-	2.14%	697,407
Feb 6, 2026	53.30	54.90	52.90	53.75	53.75	0.19%	489,770
Feb 5, 2026	54.80	54.90	53.65	53.65	53.65	-2.45%	532,771
Feb 4, 2026	54.00	55.35	54.00	55.00	55.00	1.29%	700,638
Feb 3, 2026	54.30	54.95	53.80	54.30	54.30	0.37%	641,995
Feb 2, 2026	52.85	54.40	52.40	54.10	54.10	0.84%	920,071
Jan 30, 2026	54.40	54.55	52.85	53.65	53.65	-1.29%	707,603
Jan 29, 2026	55.40	55.50	53.85	54.35	54.35	-1.90%	1,592,616
Jan 28, 2026	53.80	55.40	53.65	55.40	55.40	3.26%	1,212,708
Jan 27, 2026	53.85	54.50	52.85	53.65	53.65	-0.37%	1,215,104
Jan 26, 2026	52.80	54.75	52.30	53.85	53.85	1.80%	1,033,199
Jan 23, 2026	52.40	53.70	52.25	52.90	52.90	1.15%	1,206,894
Jan 22, 2026	51.55	52.35	51.05	52.30	52.30	2.15%	1,018,783
Jan 21, 2026	51.20	51.50	50.75	51.20	51.20	-	608,051
Jan 20, 2026	51.45	51.80	50.75	51.20	51.20	-0.49%	532,695
Jan 19, 2026	52.00	52.75	51.45	51.45	51.45	-0.58%	1,027,364
Jan 16, 2026	52.15	52.20	51.35	51.75	51.75	-0.19%	519,234
Jan 15, 2026	51.05	52.05	50.60	51.85	51.85	1.67%	480,416
Jan 14, 2026	51.05	51.80	50.60	51.00	51.00	-	577,625
Jan 13, 2026	49.92	51.75	49.84	51.00	51.00	2.16%	1,014,645
Jan 12, 2026	49.16	50.30	49.12	49.92	49.92	1.71%	538,412
Jan 9, 2026	48.96	49.26	48.84	49.08	49.08	0.33%	446,123
Jan 8, 2026	49.58	49.72	48.46	48.92	48.92	-1.33%	623,380
Jan 7, 2026	50.25	50.55	49.36	49.58	49.58	-1.24%	508,995
Jan 6, 2026	49.40	50.45	49.38	50.20	50.20	1.62%	446,932
Jan 5, 2026	49.20	49.54	48.92	49.40	49.40	0.45%	495,764
Jan 2, 2026	48.46	49.38	48.46	49.18	49.18	1.49%	396,855
Dec 31, 2025	48.40	48.80	48.32	48.46	48.46	0.12%	237,911
Dec 30, 2025	47.70	48.50	47.44	48.40	48.40	1.47%	297,944
Dec 29, 2025	48.70	48.84	47.50	47.70	47.70	-2.05%	412,315
Dec 26, 2025	49.34	49.48	48.56	48.70	48.70	-1.30%	315,823
Dec 25, 2025	49.80	50.60	49.30	49.34	49.34	-0.72%	427,700
Dec 24, 2025	48.62	49.72	48.34	49.70	49.70	2.64%	563,395
Dec 23, 2025	49.28	49.54	48.30	48.42	48.42	-1.71%	652,542
Dec 22, 2025	49.92	50.20	49.22	49.26	49.26	-1.24%	398,153
Dec 19, 2025	50.40	50.45	49.72	49.88	49.88	-0.93%	380,142
Dec 18, 2025	50.30	50.70	50.00	50.35	50.35	0.40%	277,018
Dec 17, 2025	50.90	51.10	50.15	50.15	50.15	-1.47%	391,002
Dec 16, 2025	51.95	52.00	50.75	50.90	50.90	-1.55%	431,095
Dec 15, 2025	51.75	52.80	51.20	51.70	51.70	0.49%	1,135,141
Dec 12, 2025	50.35	51.45	49.96	51.45	51.45	2.29%	614,042
Dec 11, 2025	50.10	50.75	50.10	50.30	50.30	0.30%	352,677
Dec 10, 2025	50.60	51.45	50.05	50.15	50.15	-0.89%	379,328
Dec 9, 2025	50.80	50.95	50.30	50.60	50.60	-0.10%	341,709
Dec 8, 2025	50.80	51.95	50.15	50.65	50.65	-0.30%	718,354
Dec 5, 2025	49.92	50.80	49.78	50.80	50.80	1.80%	426,364
Dec 4, 2025	51.00	51.20	49.90	49.90	49.90	-2.16%	459,109
Dec 3, 2025	51.45	51.90	51.00	51.00	51.00	-0.87%	312,853
Dec 2, 2025	51.25	51.55	50.45	51.45	51.45	0.88%	561,788
Dec 1, 2025	49.20	51.00	49.14	51.00	51.00	3.66%	429,587