IST:KOTON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	15.60	15.63	15.31	15.31	15.31	-1.67%	1,658,929
Apr 27, 2026	15.53	15.79	15.53	15.57	15.57	0.26%	2,445,164
Apr 24, 2026	15.67	15.67	15.41	15.53	15.53	-0.96%	2,276,316
Apr 22, 2026	15.79	15.83	15.47	15.68	15.68	-0.70%	2,300,277
Apr 21, 2026	15.82	16.07	15.61	15.79	15.79	-0.19%	2,457,160
Apr 20, 2026	15.87	15.93	15.68	15.82	15.82	-1.00%	3,074,405
Apr 17, 2026	15.44	15.99	15.39	15.98	15.98	3.77%	3,276,374
Apr 16, 2026	15.70	15.78	15.35	15.40	15.40	-1.22%	3,469,152
Apr 15, 2026	15.35	15.70	15.35	15.59	15.59	1.76%	3,242,234
Apr 14, 2026	15.17	15.46	15.17	15.32	15.32	1.12%	2,572,073
Apr 13, 2026	15.32	15.32	15.00	15.15	15.15	-1.24%	2,133,732
Apr 10, 2026	15.09	15.39	15.01	15.34	15.34	2.47%	3,914,579
Apr 9, 2026	15.10	15.10	14.89	14.97	14.97	-0.13%	2,369,077
Apr 8, 2026	15.01	15.16	14.94	14.99	14.99	1.90%	3,872,288
Apr 7, 2026	15.06	15.06	14.44	14.71	14.71	-1.28%	4,056,187
Apr 6, 2026	14.79	15.19	14.70	14.90	14.90	1.36%	3,959,264
Apr 3, 2026	14.75	14.77	14.56	14.70	14.70	0.41%	2,006,870
Apr 2, 2026	14.62	14.90	14.45	14.64	14.64	0.14%	5,046,572
Apr 1, 2026	14.53	14.73	14.48	14.62	14.62	1.88%	3,443,541
Mar 31, 2026	14.16	14.40	14.14	14.35	14.35	1.49%	4,849,613
Mar 30, 2026	14.48	14.52	14.09	14.14	14.14	-2.35%	3,858,493
Mar 27, 2026	14.71	14.95	14.39	14.48	14.48	-1.83%	2,888,309
Mar 26, 2026	14.80	15.07	14.59	14.75	14.75	-0.41%	3,446,106
Mar 25, 2026	15.07	15.13	14.80	14.81	14.81	-1.73%	3,413,198
Mar 24, 2026	15.11	15.13	14.70	15.07	15.07	-0.26%	3,193,286
Mar 23, 2026	15.05	15.18	14.52	15.11	15.11	-1.05%	3,761,592
Mar 19, 2026	15.10	15.30	15.01	15.27	15.27	1.13%	857,777
Mar 18, 2026	15.00	15.41	14.96	15.10	15.10	1.34%	4,005,616
Mar 17, 2026	14.96	15.12	14.84	14.90	14.90	-0.27%	2,482,247
Mar 16, 2026	14.70	14.98	14.65	14.94	14.94	1.63%	2,857,660
Mar 13, 2026	14.91	14.91	14.57	14.70	14.70	-1.41%	1,933,460
Mar 12, 2026	14.93	15.23	14.85	14.91	14.91	-0.07%	2,419,750