IST:KRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.96	3.19	2.86	2.92	2.92	-1.35%	16,336,144
Sep 2, 2026	3.10	3.11	2.91	2.96	2.96	-4.82%	14,884,078
Sep 1, 2026	3.19	3.22	3.06	3.11	3.11	-2.51%	16,351,454
Aug 31, 2026	3.21	3.24	3.12	3.19	3.19	-0.31%	12,522,572
Aug 28, 2026	3.19	3.24	3.18	3.20	3.20	-	14,629,374
Aug 27, 2026	3.21	3.29	3.15	3.20	3.20	-0.31%	30,860,403
Aug 26, 2026	3.12	3.25	2.97	3.21	3.21	5.25%	45,931,884
Aug 25, 2026	2.78	3.05	2.78	3.05	3.05	9.71%	79,571,071
Aug 24, 2026	2.78	2.84	2.77	2.78	2.78	-	11,645,054
Aug 21, 2026	2.83	2.86	2.74	2.78	2.78	-1.42%	10,734,109
Aug 20, 2026	2.77	2.85	2.72	2.82	2.82	1.81%	11,955,121
Aug 19, 2026	2.88	2.88	2.76	2.77	2.77	-3.48%	9,513,123
Aug 18, 2026	2.87	3.04	2.83	2.87	2.87	-0.69%	35,798,091
Aug 17, 2026	2.95	2.95	2.81	2.89	2.89	0.70%	35,272,340
Aug 14, 2026	2.56	2.87	2.56	2.87	2.87	9.96%	43,454,287
Aug 13, 2026	2.63	2.63	2.58	2.61	2.61	0.38%	3,818,698
Aug 12, 2026	2.71	2.72	2.60	2.60	2.60	-4.06%	8,421,606
Aug 11, 2026	2.72	2.75	2.49	2.71	2.71	-0.37%	28,140,266
Aug 10, 2026	2.48	2.73	2.48	2.72	2.72	9.24%	77,228,049
Aug 7, 2026	2.52	2.53	2.47	2.49	2.49	-0.80%	14,659,249
Aug 6, 2026	2.53	2.57	2.51	2.51	2.51	-1.57%	10,722,814
Aug 5, 2026	2.51	2.62	2.50	2.55	2.55	2.00%	21,170,146
Aug 4, 2026	2.49	2.51	2.49	2.50	2.50	0.40%	5,438,314
Aug 3, 2026	2.51	2.52	2.47	2.49	2.49	-0.40%	6,710,636
Jul 31, 2026	2.50	2.52	2.48	2.50	2.50	-	7,682,462
Jul 30, 2026	2.50	2.50	2.48	2.50	2.50	-	7,664,841
Jul 29, 2026	2.49	2.51	2.40	2.50	2.50	0.40%	14,052,337
Jul 28, 2026	2.50	2.51	2.48	2.49	2.49	0.40%	3,675,342
Jul 27, 2026	2.51	2.52	2.48	2.48	2.48	-0.80%	3,605,857
Jul 24, 2026	2.49	2.54	2.48	2.50	2.50	0.40%	7,280,175
Jul 23, 2026	2.52	2.53	2.48	2.49	2.49	-1.19%	6,215,901
Jul 22, 2026	2.51	2.53	2.50	2.52	2.52	0.80%	4,057,185
Jul 21, 2026	2.51	2.53	2.49	2.50	2.50	-0.40%	5,283,757
Jul 20, 2026	2.50	2.53	2.50	2.51	2.51	0.40%	5,179,782
Jul 17, 2026	2.53	2.53	2.48	2.50	2.50	-1.19%	8,043,534
Jul 16, 2026	2.51	2.56	2.51	2.53	2.53	0.80%	4,863,396
Jul 14, 2026	2.49	2.53	2.49	2.51	2.51	0.40%	3,863,735
Jul 13, 2026	2.53	2.54	2.49	2.50	2.50	-1.57%	4,461,170
Jul 10, 2026	2.51	2.54	2.50	2.54	2.54	1.20%	5,118,613
Jul 9, 2026	2.52	2.54	2.49	2.51	2.51	-	7,241,592
Jul 8, 2026	2.60	2.60	2.51	2.51	2.51	-3.46%	8,859,307
Jul 7, 2026	2.60	2.62	2.59	2.60	2.60	-	6,986,496
Jul 6, 2026	2.62	2.64	2.59	2.60	2.60	-0.76%	10,384,462
Jul 3, 2026	2.65	2.65	2.60	2.62	2.62	-0.38%	14,444,777
Jul 2, 2026	2.85	2.91	2.62	2.63	2.63	-8.04%	56,722,045
Jul 1, 2026	2.64	2.91	2.63	2.86	2.86	7.92%	100,730,091
Jun 30, 2026	2.63	2.65	2.60	2.65	2.65	1.53%	13,056,562
Jun 29, 2026	2.62	2.65	2.59	2.61	2.61	-0.38%	8,745,556
Jun 26, 2026	2.64	2.64	2.61	2.62	2.62	-	7,675,913
Jun 25, 2026	2.67	2.69	2.62	2.62	2.62	-1.50%	10,479,237