IST:KPEKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	52.05	55.55	51.25	53.45	53.45	4.19%	2,628,763
Nov 12, 2026	50.15	52.80	49.72	51.30	51.30	1.99%	1,869,564
Nov 11, 2026	49.40	51.85	49.40	50.30	50.30	1.82%	1,861,931
Nov 10, 2026	48.04	52.15	48.02	49.40	49.40	-0.24%	2,591,684
Nov 9, 2026	47.46	52.15	47.46	49.52	49.52	3.95%	1,899,444
Nov 6, 2026	45.48	48.32	43.52	47.64	47.64	2.81%	2,977,461
Nov 5, 2026	43.50	46.34	42.62	46.34	46.34	9.97%	2,006,862
Nov 4, 2026	38.92	42.14	38.66	42.14	42.14	9.97%	1,482,318
Nov 3, 2026	36.00	39.24	35.96	38.32	38.32	4.99%	1,529,563
Nov 2, 2026	37.04	37.18	33.34	36.50	36.50	-1.46%	2,851,216
Oct 30, 2026	38.78	39.40	36.86	37.04	37.04	-4.54%	1,479,605
Oct 28, 2026	38.70	39.72	38.48	38.80	38.80	0.26%	1,017,534
Oct 27, 2026	42.20	42.20	38.70	38.70	38.70	-7.73%	2,730,881
Oct 26, 2026	42.06	43.16	40.54	41.94	41.94	-0.38%	2,291,314
Oct 23, 2026	44.32	44.98	40.94	42.10	42.10	-5.44%	3,327,092
Oct 22, 2026	46.70	47.76	44.52	44.52	44.52	-5.12%	2,064,652
Oct 21, 2026	49.70	51.15	46.82	46.92	46.92	-7.36%	2,436,597
Oct 20, 2026	47.04	50.65	46.52	50.65	50.65	7.67%	3,299,144
Oct 19, 2026	49.06	50.85	46.76	47.04	47.04	-6.01%	3,720,460
Oct 16, 2026	51.00	51.95	48.32	50.05	50.05	-2.25%	3,096,116
Oct 15, 2026	48.92	52.40	48.92	51.20	51.20	2.20%	3,105,775
Oct 14, 2026	53.10	53.70	50.10	50.10	50.10	-6.53%	2,442,367
Oct 13, 2026	53.00	54.35	51.60	53.60	53.60	1.90%	3,346,839
Oct 12, 2026	54.10	56.00	51.35	52.60	52.60	-2.23%	6,283,187
Oct 9, 2026	52.00	57.00	51.30	53.80	53.80	3.76%	14,498,890
Oct 8, 2026	53.50	55.80	51.40	51.85	51.85	-4.86%	6,629,764
Oct 7, 2026	56.35	56.90	50.05	54.50	54.50	1.77%	12,631,399
Oct 6, 2026	49.18	54.15	48.62	54.15	53.55	9.93%	6,672,748
Oct 5, 2026	49.18	51.50	46.74	49.26	48.71	5.12%	15,738,525
Oct 2, 2026	47.88	52.20	44.10	46.86	46.34	-2.37%	10,605,735
Oct 1, 2026	47.66	49.80	44.72	48.00	47.47	0.71%	8,571,010
Sep 30, 2026	50.30	50.55	47.28	47.66	47.13	-6.00%	3,153,006
Sep 29, 2026	53.25	53.65	50.00	50.70	50.14	-4.79%	2,916,109
Sep 28, 2026	56.10	56.10	51.60	53.25	52.66	-6.41%	3,615,018
Sep 25, 2026	57.40	59.25	56.00	56.90	56.27	-0.87%	4,693,990
Sep 24, 2026	63.40	65.95	57.10	57.40	56.76	-9.46%	17,788,297
Sep 23, 2026	60.25	66.90	58.80	63.40	62.70	2.18%	13,279,582
Sep 22, 2026	62.05	62.05	62.05	62.05	61.36	-9.94%	367,461
Sep 21, 2026	68.90	68.90	68.90	68.90	68.14	-9.99%	128,487
Sep 18, 2026	76.55	76.55	76.55	76.55	75.70	-9.99%	597,210
Sep 17, 2026	95.00	95.50	85.05	85.05	84.11	-10.00%	3,714,229
Sep 16, 2026	96.45	97.55	94.50	94.50	93.45	-0.94%	9,605,499
Sep 15, 2026	97.20	98.80	95.40	95.40	94.34	-1.55%	3,907,293
Sep 14, 2026	95.80	98.45	95.50	96.90	95.83	1.89%	5,192,376
Sep 11, 2026	95.75	97.75	95.00	95.10	94.05	0.11%	5,148,120
Sep 10, 2026	99.00	100.90	95.00	95.00	93.95	-3.16%	6,272,244
Sep 9, 2026	95.50	103.50	95.15	98.10	97.01	3.43%	14,099,544
Sep 8, 2026	97.50	97.55	92.65	94.85	93.80	-2.62%	7,989,703
Sep 7, 2026	95.25	101.40	95.25	97.40	96.32	2.58%	11,870,943
Sep 4, 2026	96.00	98.40	94.95	94.95	93.90	-0.26%	13,795,933