IST:KORDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	84.60	87.45	84.00	85.10	85.10	0.29%	800,127
May 25, 2026	83.35	86.05	83.00	84.85	84.85	2.72%	2,008,092
May 22, 2026	77.30	83.90	77.30	82.60	82.60	4.29%	2,020,107
May 21, 2026	85.85	87.20	79.20	79.20	79.20	-7.26%	1,808,555
May 20, 2026	87.50	88.75	83.30	85.40	85.40	-2.12%	2,194,459
May 18, 2026	90.80	91.25	84.35	87.25	87.25	-4.12%	3,491,913
May 15, 2026	90.50	94.55	89.10	91.00	91.00	1.17%	5,171,471
May 14, 2026	91.00	94.30	86.75	89.95	89.95	3.51%	8,429,997
May 13, 2026	81.00	86.90	78.20	86.90	86.90	10.00%	9,633,500
May 12, 2026	73.00	79.00	72.20	79.00	79.00	9.95%	7,206,080
May 11, 2026	65.95	71.85	65.85	71.85	71.85	9.95%	5,847,620
May 8, 2026	65.80	66.15	64.65	65.35	65.35	-0.61%	1,209,938
May 7, 2026	66.00	66.80	64.75	65.75	65.75	0.08%	1,733,360
May 6, 2026	63.85	65.95	63.55	65.70	65.70	3.79%	2,419,658
May 5, 2026	64.45	65.25	63.30	63.30	63.30	-1.71%	1,079,635
May 4, 2026	65.50	67.00	64.40	64.40	64.40	-1.83%	1,503,597
Apr 30, 2026	63.20	65.60	62.30	65.60	65.60	1.94%	2,530,465
Apr 29, 2026	64.15	65.45	62.70	64.35	64.35	0.70%	4,229,802
Apr 28, 2026	65.45	65.60	63.75	63.90	63.90	-2.81%	1,754,398
Apr 27, 2026	65.60	67.30	65.00	65.75	65.75	0.31%	2,888,731
Apr 24, 2026	64.55	65.55	63.55	65.55	65.55	1.24%	2,279,025
Apr 22, 2026	65.10	66.90	64.05	64.75	64.75	-0.54%	3,115,139
Apr 21, 2026	62.40	65.10	60.90	65.10	65.10	4.08%	4,920,784
Apr 20, 2026	65.25	65.25	62.55	62.55	62.55	-3.77%	2,220,357
Apr 17, 2026	64.35	67.25	63.65	65.00	65.00	0.15%	2,377,186
Apr 16, 2026	62.75	64.90	60.90	64.90	64.90	3.59%	1,984,335
Apr 15, 2026	65.80	66.10	62.65	62.65	62.65	-3.02%	2,177,052
Apr 14, 2026	63.00	64.60	61.40	64.60	64.60	3.36%	1,998,536
Apr 13, 2026	59.80	62.50	59.00	62.50	62.50	2.63%	1,431,853
Apr 10, 2026	59.75	61.75	58.35	60.90	60.90	2.44%	3,143,800
Apr 9, 2026	57.60	59.45	57.15	59.45	59.45	3.21%	1,289,228
Apr 8, 2026	57.60	59.10	57.15	57.60	57.60	2.49%	865,123
Apr 7, 2026	59.50	59.50	56.20	56.20	56.20	-5.15%	475,774
Apr 6, 2026	56.80	59.60	56.60	59.25	59.25	4.68%	880,347
Apr 3, 2026	59.40	59.65	56.60	56.60	56.60	-4.63%	1,199,696
Apr 2, 2026	55.80	59.35	54.90	59.35	59.35	5.98%	1,402,754
Apr 1, 2026	56.75	57.25	55.85	56.00	56.00	0.09%	555,856
Mar 31, 2026	56.40	56.85	55.55	55.95	55.95	-1.06%	546,282
Mar 30, 2026	57.00	57.25	55.55	56.55	56.55	-0.35%	638,467
Mar 27, 2026	55.20	56.75	53.45	56.75	56.75	3.09%	1,960,361
Mar 26, 2026	58.15	59.60	54.65	55.05	55.05	-5.57%	1,690,548
Mar 25, 2026	57.55	60.25	57.55	58.30	58.30	1.66%	1,602,827
Mar 24, 2026	58.00	58.50	57.05	57.35	57.35	-0.95%	598,621
Mar 23, 2026	57.15	58.60	56.60	57.90	57.90	0.61%	1,387,457
Mar 19, 2026	57.15	57.85	56.35	57.55	57.55	0.44%	562,424
Mar 18, 2026	57.30	58.10	56.55	57.30	57.30	0.17%	711,560
Mar 17, 2026	58.15	58.20	56.65	57.20	57.20	-1.72%	779,791
Mar 16, 2026	58.10	58.75	56.00	58.20	58.20	0.26%	1,236,541
Mar 13, 2026	56.90	58.05	55.70	58.05	58.05	2.11%	1,327,954
Mar 12, 2026	52.70	57.00	52.25	56.85	56.85	7.26%	2,155,430