IST:KRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.82	2.85	2.77	2.79	-	-1.06%	4,869,056
Jun 2, 2026	2.76	2.82	2.75	2.82	2.82	2.92%	6,833,001
Jun 1, 2026	2.75	2.80	2.73	2.74	2.74	0.74%	7,592,515
May 26, 2026	2.72	2.75	2.69	2.72	2.72	0.37%	3,099,764
May 25, 2026	2.68	2.72	2.67	2.71	2.71	1.50%	6,848,732
May 22, 2026	2.61	2.68	2.61	2.67	2.67	2.69%	11,289,209
May 21, 2026	2.69	2.70	2.60	2.60	2.60	-3.35%	7,466,228
May 20, 2026	2.68	2.76	2.67	2.69	2.69	0.37%	5,870,449
May 18, 2026	2.78	2.78	2.68	2.68	2.68	-3.60%	7,461,535
May 15, 2026	2.84	2.85	2.76	2.78	2.78	-0.77%	4,792,694
May 14, 2026	2.83	2.87	2.82	2.84	2.80	1.07%	6,837,518
May 13, 2026	2.92	2.92	2.80	2.81	2.77	-2.77%	7,878,127
May 12, 2026	3.01	3.01	2.89	2.89	2.85	-2.69%	6,682,564
May 11, 2026	2.94	3.01	2.94	2.97	2.93	1.02%	7,299,312
May 8, 2026	2.95	2.98	2.91	2.94	2.90	-	7,835,148
May 7, 2026	2.93	2.96	2.91	2.94	2.90	1.38%	6,915,497
May 6, 2026	2.86	2.94	2.85	2.90	2.86	2.11%	10,971,280
May 5, 2026	2.83	2.87	2.81	2.84	2.80	0.71%	11,026,000
May 4, 2026	2.84	2.88	2.81	2.82	2.78	-0.70%	8,634,247
Apr 30, 2026	2.81	3.05	2.78	2.84	2.80	-	44,720,520
Apr 29, 2026	2.86	2.88	2.83	2.84	2.80	-	12,329,430
Apr 28, 2026	2.90	2.91	2.83	2.84	2.80	-1.73%	6,820,063
Apr 27, 2026	2.89	2.94	2.88	2.89	2.85	-	10,087,220
Apr 24, 2026	2.88	2.89	2.83	2.89	2.85	0.35%	9,726,005
Apr 22, 2026	2.92	2.95	2.87	2.88	2.84	-1.37%	6,340,184
Apr 21, 2026	2.87	2.99	2.87	2.92	2.88	1.74%	13,962,250
Apr 20, 2026	2.91	2.94	2.86	2.87	2.83	-1.03%	12,144,790
Apr 17, 2026	2.82	2.91	2.82	2.90	2.86	3.20%	13,261,350
Apr 16, 2026	2.84	2.88	2.79	2.81	2.77	-0.71%	7,817,691
Apr 15, 2026	2.83	2.86	2.79	2.83	2.79	0.35%	8,907,769
Apr 14, 2026	2.79	2.88	2.79	2.82	2.78	1.08%	11,893,180
Apr 13, 2026	2.81	2.82	2.73	2.79	2.75	-1.06%	10,192,050
Apr 10, 2026	2.74	2.83	2.74	2.82	2.78	2.92%	8,892,403
Apr 9, 2026	2.75	2.76	2.72	2.74	2.70	-0.36%	8,514,632
Apr 8, 2026	2.72	2.77	2.72	2.75	2.71	3.38%	9,485,912
Apr 7, 2026	2.74	2.75	2.65	2.66	2.62	-2.21%	7,410,932
Apr 6, 2026	2.71	2.76	2.68	2.72	2.68	1.12%	8,096,187
Apr 3, 2026	2.69	2.72	2.68	2.69	2.65	0.37%	6,527,575
Apr 2, 2026	2.70	2.70	2.67	2.68	2.64	-1.11%	6,906,059
Apr 1, 2026	2.67	2.73	2.67	2.71	2.67	1.50%	7,731,232
Mar 31, 2026	2.67	2.68	2.63	2.67	2.63	0.38%	8,888,278
Mar 30, 2026	2.68	2.68	2.63	2.66	2.62	-0.37%	5,315,811
Mar 27, 2026	2.74	2.76	2.67	2.67	2.63	-2.55%	6,290,008
Mar 26, 2026	2.76	2.82	2.73	2.74	2.70	-0.36%	9,989,888
Mar 25, 2026	2.71	2.79	2.66	2.75	2.71	1.85%	9,960,370
Mar 24, 2026	2.74	2.75	2.70	2.70	2.66	-1.46%	5,267,585
Mar 23, 2026	2.75	2.76	2.65	2.74	2.70	-0.72%	9,596,913
Mar 19, 2026	2.75	2.78	2.73	2.76	2.72	-	3,292,397
Mar 18, 2026	2.81	2.81	2.76	2.76	2.72	-1.43%	7,929,112
Mar 17, 2026	2.83	2.85	2.79	2.80	2.76	-0.36%	9,272,876