IST:KORDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.50	52.40	50.50	52.15	52.15	1.16%	946,140
Feb 26, 2026	51.85	52.60	51.15	51.55	51.55	-0.67%	532,425
Feb 25, 2026	53.35	53.60	51.90	51.90	51.90	-2.54%	645,226
Feb 24, 2026	54.20	54.55	53.00	53.25	53.25	-1.75%	492,205
Feb 23, 2026	53.05	55.85	53.05	54.20	54.20	2.55%	1,129,272
Feb 20, 2026	52.30	53.15	52.15	52.85	52.85	1.25%	640,923
Feb 19, 2026	55.30	55.90	52.15	52.20	52.20	-5.86%	922,840
Feb 18, 2026	56.80	57.55	55.40	55.45	55.45	-2.97%	868,740
Feb 17, 2026	57.80	58.05	56.95	57.15	57.15	-0.87%	760,337
Feb 16, 2026	56.50	58.35	56.50	57.65	57.65	2.04%	1,054,536
Feb 13, 2026	56.95	58.00	55.65	56.50	56.50	-0.79%	787,404
Feb 12, 2026	55.00	57.80	54.75	56.95	56.95	4.11%	1,635,424
Feb 11, 2026	54.65	55.60	53.95	54.70	54.70	-0.55%	658,878
Feb 10, 2026	55.15	55.75	54.45	55.00	55.00	-0.18%	648,554
Feb 9, 2026	54.05	55.40	54.05	55.10	55.10	2.51%	873,235
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