IST:KOTON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	13.86	13.95	13.75	13.80	13.80	0.22%	4,734,319
Jul 13, 2026	14.06	14.30	13.75	13.77	13.77	-2.06%	6,412,321
Jul 10, 2026	14.36	14.40	14.00	14.06	14.06	-0.71%	6,545,645
Jul 9, 2026	15.29	15.48	14.15	14.16	14.16	-6.84%	18,103,415
Jul 8, 2026	16.69	17.31	15.03	15.20	15.20	-8.93%	46,070,906
Jul 7, 2026	15.01	16.69	14.71	16.69	16.69	9.95%	51,887,231
Jul 6, 2026	14.52	15.41	14.37	15.18	15.18	4.69%	14,476,983
Jul 3, 2026	14.30	14.66	14.19	14.50	14.50	1.75%	3,667,181
Jul 2, 2026	14.35	14.44	14.25	14.25	14.25	-0.56%	1,793,055
Jul 1, 2026	14.43	14.53	14.21	14.33	14.33	-0.69%	3,956,761
Jun 30, 2026	14.71	14.83	14.43	14.43	14.43	-1.90%	2,101,217
Jun 29, 2026	14.68	14.98	14.61	14.71	14.71	0.82%	2,706,945
Jun 26, 2026	14.49	14.66	14.45	14.59	14.59	0.69%	2,086,077
Jun 25, 2026	14.54	14.89	14.43	14.49	14.49	-0.07%	2,073,356
Jun 24, 2026	14.80	14.82	14.06	14.50	14.50	-1.89%	2,818,025
Jun 23, 2026	14.80	14.95	14.74	14.78	14.78	-0.27%	2,286,562
Jun 22, 2026	14.68	14.88	14.65	14.82	14.82	0.95%	1,870,631
Jun 19, 2026	14.79	14.85	14.64	14.68	14.68	-1.01%	2,021,488
Jun 18, 2026	14.56	14.83	14.56	14.83	14.83	2.06%	2,953,981
Jun 17, 2026	14.83	14.86	14.49	14.53	14.53	-1.36%	2,458,240
Jun 16, 2026	14.93	15.08	14.68	14.73	14.73	-1.34%	3,232,076
Jun 15, 2026	14.85	15.03	14.84	14.93	14.93	2.12%	2,512,984
Jun 12, 2026	14.60	14.76	14.50	14.62	14.62	1.04%	2,515,798
Jun 11, 2026	14.62	14.72	14.28	14.47	14.47	-0.75%	4,741,950
Jun 10, 2026	14.69	14.88	14.53	14.58	14.58	-0.82%	3,585,456
Jun 9, 2026	15.05	15.09	14.69	14.70	14.70	-1.08%	2,884,973
Jun 8, 2026	14.90	15.04	14.70	14.86	14.86	-1.46%	3,329,050
Jun 5, 2026	14.95	15.11	14.87	15.08	15.08	0.87%	2,752,429
Jun 4, 2026	15.08	15.12	14.80	14.95	14.95	0.20%	2,713,868
Jun 3, 2026	15.23	15.25	14.88	14.92	14.92	-2.04%	3,049,134
Jun 2, 2026	15.29	15.39	15.02	15.23	15.23	0.99%	5,882,138
Jun 1, 2026	14.99	15.29	14.92	15.08	15.08	1.28%	7,140,865
May 26, 2026	14.83	14.89	14.67	14.89	14.89	0.54%	891,141
May 25, 2026	14.54	14.89	14.54	14.81	14.81	2.07%	1,881,884
May 22, 2026	13.81	14.61	13.81	14.51	14.51	2.91%	5,138,541
May 21, 2026	14.50	14.69	14.10	14.10	14.10	-2.62%	4,113,914
May 20, 2026	14.97	14.97	14.44	14.48	14.48	-3.27%	4,472,258
May 18, 2026	15.17	15.19	14.93	14.97	14.97	-1.32%	2,373,015
May 15, 2026	15.42	15.43	15.05	15.17	15.17	-1.81%	3,473,076
May 14, 2026	15.43	15.72	15.40	15.45	15.45	0.13%	3,651,352
May 13, 2026	15.77	15.89	15.28	15.43	15.43	-2.03%	4,524,162
May 12, 2026	16.28	16.30	15.74	15.75	15.75	-2.66%	4,096,391
May 11, 2026	16.03	16.54	16.00	16.18	16.18	1.51%	7,776,496
May 8, 2026	15.70	16.17	15.47	15.94	15.94	1.66%	9,657,057
May 7, 2026	15.61	15.78	15.46	15.68	15.68	1.16%	5,052,480
May 6, 2026	15.38	15.66	15.38	15.50	15.50	1.04%	2,905,922
May 5, 2026	15.12	15.40	15.04	15.34	15.34	1.79%	2,197,667
May 4, 2026	15.24	15.30	15.01	15.07	15.07	-0.86%	1,823,233
Apr 30, 2026	15.22	15.57	14.97	15.20	15.20	-1.04%	3,199,833
Apr 29, 2026	15.31	15.42	15.21	15.36	15.36	0.33%	2,067,780