IST:KOTON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	12.74	12.82	12.47	12.51	12.51	-1.81%	3,073,582
Jul 29, 2026	12.96	13.00	12.73	12.74	12.74	-1.70%	2,341,468
Jul 28, 2026	13.22	13.25	12.95	12.96	12.96	-1.67%	3,087,188
Jul 27, 2026	13.72	13.80	13.15	13.18	13.18	-3.51%	4,531,538
Jul 24, 2026	13.75	13.87	13.63	13.66	13.66	-0.51%	2,167,624
Jul 23, 2026	13.76	13.85	13.73	13.73	13.73	-0.07%	1,874,040
Jul 22, 2026	13.73	13.82	13.70	13.74	13.74	0.07%	2,375,503
Jul 21, 2026	13.85	13.90	13.73	13.73	13.73	-0.58%	3,143,934
Jul 20, 2026	13.89	14.01	13.75	13.81	13.81	-	3,931,491
Jul 17, 2026	14.08	14.21	13.81	13.81	13.81	-1.99%	3,493,466
Jul 16, 2026	13.84	14.18	13.83	14.09	14.09	2.10%	3,968,929
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