IST:KORDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	81.40	81.60	76.00	76.20	76.20	-5.63%	1,962,291
Jun 15, 2026	84.05	84.50	79.40	80.75	80.75	-2.89%	3,411,663
Jun 12, 2026	83.00	84.20	80.45	83.15	83.15	1.03%	2,135,829
Jun 11, 2026	86.20	86.40	80.90	82.30	82.30	-2.55%	3,989,225
Jun 10, 2026	76.80	84.45	76.40	84.45	84.45	9.96%	4,785,506
Jun 9, 2026	76.10	77.80	75.55	76.80	76.80	1.92%	2,150,924
Jun 8, 2026	74.90	78.00	74.30	75.35	75.35	-0.59%	1,786,886
Jun 5, 2026	76.90	80.10	74.75	75.80	75.80	-1.17%	1,600,814
Jun 4, 2026	79.35	79.85	76.35	76.70	76.70	-3.22%	1,450,909
Jun 3, 2026	80.50	83.60	78.60	79.25	79.25	-1.67%	2,088,889
Jun 2, 2026	77.75	82.20	75.65	80.60	80.60	4.00%	3,382,524
Jun 1, 2026	85.10	87.00	77.45	77.50	77.50	-8.93%	2,736,730
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