IST:KOTON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	9.75	9.85	9.71	9.85	9.85	0.41%	552,329
Oct 7, 2026	10.01	10.12	9.70	9.81	9.81	-1.21%	1,938,162
Oct 6, 2026	10.14	10.15	9.91	9.93	9.93	-2.07%	2,274,564
Oct 5, 2026	10.06	10.28	10.06	10.14	10.14	0.80%	1,070,844
Oct 2, 2026	10.01	10.16	9.91	10.06	10.06	0.10%	1,275,294
Oct 1, 2026	9.76	10.17	9.76	10.05	10.05	2.97%	2,174,925
Sep 30, 2026	10.16	10.25	9.67	9.76	9.76	-3.65%	1,926,514
Sep 29, 2026	10.20	10.30	10.06	10.13	10.13	-0.49%	854,242
Sep 28, 2026	10.79	10.79	10.17	10.18	10.18	-5.83%	2,098,799
Sep 25, 2026	10.83	10.95	10.80	10.81	10.81	-0.09%	541,240
Sep 24, 2026	11.15	11.23	10.80	10.82	10.82	-2.87%	729,828
Sep 23, 2026	11.15	11.24	11.10	11.14	11.14	0.27%	818,545
Sep 22, 2026	11.20	11.25	11.01	11.11	11.11	1.74%	1,165,757
Sep 21, 2026	11.31	11.31	10.78	10.92	10.92	-3.45%	1,880,943
Sep 18, 2026	11.48	11.49	11.06	11.31	11.31	-1.57%	1,848,503
Sep 17, 2026	11.45	11.73	11.26	11.49	11.49	0.26%	2,759,816
Sep 16, 2026	12.06	12.10	11.18	11.46	11.46	-4.90%	2,985,811
Sep 15, 2026	12.12	12.20	11.98	12.05	12.05	-0.50%	1,747,860
Sep 14, 2026	12.23	12.23	12.10	12.11	12.11	-0.98%	1,208,066
Sep 11, 2026	12.22	12.28	12.19	12.23	12.23	-0.08%	1,030,769
Sep 10, 2026	12.35	12.36	12.17	12.24	12.24	-0.57%	1,874,508
Sep 9, 2026	12.15	12.54	12.11	12.31	12.31	1.32%	3,395,002
Sep 8, 2026	12.05	12.19	12.04	12.15	12.15	0.91%	2,194,057
Sep 7, 2026	12.09	12.17	11.99	12.04	12.04	-0.41%	2,309,821
Sep 4, 2026	12.10	12.23	12.00	12.09	12.09	-0.08%	1,268,232
Sep 3, 2026	12.40	12.45	12.10	12.10	12.10	-2.26%	1,720,484
Sep 2, 2026	12.31	12.38	12.21	12.38	12.38	-0.08%	2,808,982
Sep 1, 2026	12.57	12.69	12.34	12.39	12.39	-1.35%	1,906,785
Aug 31, 2026	12.89	12.94	12.53	12.56	12.56	-2.56%	1,849,244
Aug 28, 2026	12.99	13.03	12.84	12.89	12.89	-0.77%	1,755,496
Aug 27, 2026	13.15	13.20	12.97	12.99	12.99	-1.14%	1,239,200
Aug 26, 2026	13.15	13.29	13.08	13.14	13.14	-0.08%	2,091,525
Aug 25, 2026	13.08	13.29	12.90	13.15	13.15	0.54%	2,824,362
Aug 24, 2026	13.18	13.35	13.00	13.08	13.08	-0.76%	2,914,344
Aug 21, 2026	12.74	13.35	12.66	13.18	13.18	4.03%	4,535,701
Aug 20, 2026	12.68	12.75	12.60	12.67	12.67	-	1,915,483
Aug 19, 2026	12.64	12.79	12.57	12.67	12.67	0.24%	1,830,037
Aug 18, 2026	12.47	12.87	12.39	12.64	12.64	1.36%	2,775,958
Aug 17, 2026	12.46	12.58	12.45	12.47	12.47	0.08%	2,211,546
Aug 14, 2026	12.51	12.53	12.38	12.46	12.46	-1.81%	3,266,685
Aug 13, 2026	12.57	12.73	12.52	12.69	12.69	1.20%	1,521,240
Aug 12, 2026	12.42	12.59	12.39	12.54	12.54	0.97%	1,588,723
Aug 11, 2026	12.51	12.51	12.36	12.42	12.42	-0.64%	1,232,521
Aug 10, 2026	12.87	12.87	12.47	12.50	12.50	-1.03%	1,846,351
Aug 7, 2026	12.61	12.70	12.52	12.63	12.63	0.40%	1,563,734
Aug 6, 2026	12.54	12.84	12.54	12.58	12.58	0.32%	1,936,594
Aug 5, 2026	12.59	12.60	12.46	12.54	12.54	-0.08%	1,847,528
Aug 4, 2026	12.50	12.60	12.41	12.55	12.55	1.37%	1,917,187
Aug 3, 2026	12.45	12.66	12.34	12.38	12.38	-0.40%	1,999,946
Jul 31, 2026	12.53	12.58	12.22	12.43	12.43	-0.64%	3,589,185