IST:KORDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	88.00	91.30	86.45	90.05	-	2.45%	2,226,161
Aug 25, 2026	89.55	89.75	87.50	87.90	87.90	-1.90%	1,026,032
Aug 24, 2026	92.60	92.75	88.90	89.60	89.60	-3.29%	1,801,804
Aug 21, 2026	88.50	93.40	88.50	92.65	92.65	4.57%	2,766,388
Aug 20, 2026	92.35	94.75	88.55	88.60	88.60	-3.70%	3,743,820
Aug 19, 2026	92.15	93.60	91.10	92.00	92.00	-0.16%	3,115,620
Aug 18, 2026	94.15	94.60	89.95	92.15	92.15	-2.85%	4,096,236
Aug 17, 2026	97.30	98.90	92.50	94.85	94.85	3.38%	9,633,656
Aug 14, 2026	87.35	91.75	86.25	91.75	91.75	9.95%	5,343,707
Aug 13, 2026	78.65	83.45	78.30	83.45	83.45	9.95%	4,463,881
Aug 12, 2026	69.35	75.90	68.70	75.90	75.90	10.00%	2,622,952
Aug 11, 2026	71.10	71.10	68.80	69.00	69.00	-2.95%	1,293,538
Aug 10, 2026	68.40	72.50	68.35	71.10	71.10	3.95%	2,211,695
Aug 7, 2026	69.25	69.60	67.75	68.40	68.40	-1.23%	1,584,012
Aug 6, 2026	71.80	71.80	69.25	69.25	69.25	-3.62%	1,993,265
Aug 5, 2026	69.65	72.70	68.80	71.85	71.85	3.23%	2,748,336
Aug 4, 2026	68.50	69.80	67.05	69.60	69.60	6.67%	3,823,638
Aug 3, 2026	67.20	67.70	65.15	65.25	65.25	-2.54%	1,038,360
Jul 31, 2026	69.05	70.00	65.40	66.95	66.95	-2.90%	2,165,248
Jul 30, 2026	67.25	70.70	67.25	68.95	68.95	2.53%	2,848,874
Jul 29, 2026	67.15	67.85	66.10	67.25	67.25	0.37%	1,805,175
Jul 28, 2026	71.50	71.80	66.30	67.00	67.00	-6.29%	5,451,228
Jul 27, 2026	75.55	75.55	71.50	71.50	71.50	2.14%	5,145,944
Jul 24, 2026	71.55	72.25	70.00	70.00	70.00	-2.17%	1,779,980
Jul 23, 2026	72.30	73.35	71.55	71.55	71.55	-0.90%	982,412
Jul 22, 2026	73.30	75.05	71.55	72.20	72.20	-1.50%	1,320,768
Jul 21, 2026	78.35	79.00	73.00	73.30	73.30	-6.09%	1,889,927
Jul 20, 2026	79.90	80.70	77.05	78.05	78.05	-2.32%	1,419,775
Jul 17, 2026	77.35	82.05	76.55	79.90	79.90	3.36%	2,876,154
Jul 16, 2026	78.70	79.95	76.30	77.30	77.30	-1.78%	1,547,000
Jul 14, 2026	78.80	79.85	77.15	78.70	78.70	0.25%	1,642,425
Jul 13, 2026	80.40	81.95	76.90	78.50	78.50	-2.12%	2,072,637
Jul 10, 2026	81.10	81.30	79.00	80.20	80.20	0.75%	1,788,516
Jul 9, 2026	85.05	85.95	77.05	79.60	79.60	-5.18%	6,566,091
Jul 8, 2026	76.95	83.95	76.95	83.95	83.95	9.95%	6,203,170
Jul 7, 2026	70.05	76.35	70.05	76.35	76.35	9.94%	3,129,892
Jul 6, 2026	70.85	72.70	69.30	69.45	69.45	-1.84%	1,502,735
Jul 3, 2026	70.45	71.90	69.85	70.75	70.75	1.36%	1,310,627
Jul 2, 2026	70.45	71.50	69.75	69.80	69.80	-0.85%	1,234,986
Jul 1, 2026	72.90	73.30	70.05	70.40	70.40	-2.76%	1,728,529
Jun 30, 2026	70.50	74.50	70.50	72.40	72.40	2.70%	2,252,627
Jun 29, 2026	69.25	72.50	68.55	70.50	70.50	2.17%	2,411,988
Jun 26, 2026	72.60	73.30	69.00	69.00	69.00	-5.48%	2,877,931
Jun 25, 2026	73.00	74.40	72.35	73.00	73.00	0.34%	2,530,243
Jun 24, 2026	74.15	74.35	72.20	72.75	72.75	-1.69%	2,118,334
Jun 23, 2026	79.40	79.40	74.00	74.00	74.00	-5.73%	2,800,553
Jun 22, 2026	77.75	80.35	76.60	78.50	78.50	0.96%	2,684,960
Jun 19, 2026	73.60	81.00	73.45	77.75	77.75	5.57%	10,627,260
Jun 18, 2026	77.40	77.95	72.60	73.65	73.65	-4.10%	2,356,788
Jun 17, 2026	76.70	78.65	76.20	76.80	76.80	0.79%	1,422,052