IST:KRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.82	2.91	2.82	2.90	2.90	3.20%	13,261,350
Apr 16, 2026	2.84	2.88	2.79	2.81	2.81	-0.71%	7,817,691
Apr 15, 2026	2.83	2.86	2.79	2.83	2.83	0.35%	8,907,769
Apr 14, 2026	2.79	2.88	2.79	2.82	2.82	1.08%	11,893,182
Apr 13, 2026	2.81	2.82	2.73	2.79	2.79	-1.06%	10,192,050
Apr 10, 2026	2.74	2.83	2.74	2.82	2.82	2.92%	8,892,403
Apr 9, 2026	2.75	2.76	2.72	2.74	2.74	-0.36%	8,514,632
Apr 8, 2026	2.72	2.77	2.72	2.75	2.75	3.38%	9,485,912
Apr 7, 2026	2.74	2.75	2.65	2.66	2.66	-2.21%	7,410,932
Apr 6, 2026	2.71	2.76	2.68	2.72	2.72	1.12%	8,096,187
Apr 3, 2026	2.69	2.72	2.68	2.69	2.69	0.37%	6,527,575
Apr 2, 2026	2.70	2.70	2.67	2.68	2.68	-1.11%	6,906,059
Apr 1, 2026	2.67	2.73	2.67	2.71	2.71	1.50%	7,731,232
Mar 31, 2026	2.67	2.68	2.63	2.67	2.67	0.38%	8,888,278
Mar 30, 2026	2.68	2.68	2.63	2.66	2.66	-0.37%	5,315,811
Mar 27, 2026	2.74	2.76	2.67	2.67	2.67	-2.55%	6,290,008
Mar 26, 2026	2.76	2.82	2.73	2.74	2.74	-0.36%	9,989,888
Mar 25, 2026	2.71	2.79	2.66	2.75	2.75	1.85%	9,960,370
Mar 24, 2026	2.74	2.75	2.70	2.70	2.70	-1.46%	5,267,585
Mar 23, 2026	2.75	2.76	2.65	2.74	2.74	-0.72%	9,596,913
Mar 19, 2026	2.75	2.78	2.73	2.76	2.76	-	3,292,397
Mar 18, 2026	2.81	2.81	2.76	2.76	2.76	-1.43%	7,929,112
Mar 17, 2026	2.83	2.85	2.79	2.80	2.80	-0.36%	9,272,876
Mar 16, 2026	2.82	2.85	2.79	2.81	2.81	-	8,165,330
Mar 13, 2026	2.83	2.83	2.77	2.81	2.81	-0.71%	7,520,372
Mar 12, 2026	2.83	2.87	2.81	2.83	2.83	-	9,372,751
Mar 11, 2026	2.89	2.89	2.81	2.83	2.83	-2.08%	8,171,516
Mar 10, 2026	2.90	2.91	2.85	2.89	2.89	1.76%	7,857,247
Mar 9, 2026	2.80	2.86	2.73	2.84	2.84	1.07%	10,393,850
Mar 6, 2026	2.80	2.93	2.77	2.81	2.81	0.72%	16,325,310
Mar 5, 2026	2.76	2.82	2.76	2.79	2.79	1.82%	10,379,830
Mar 4, 2026	2.77	2.79	2.72	2.74	2.74	-	9,855,591
Mar 3, 2026	2.74	2.83	2.72	2.74	2.74	-	11,640,280
Mar 2, 2026	2.64	2.81	2.64	2.74	2.74	-6.48%	17,355,130
Feb 27, 2026	2.96	3.02	2.91	2.93	2.93	-1.68%	13,575,570
Feb 26, 2026	2.98	3.02	2.97	2.98	2.98	-0.33%	8,865,347
Feb 25, 2026	3.10	3.14	2.99	2.99	2.99	-3.55%	12,119,090
Feb 24, 2026	3.23	3.23	3.10	3.10	3.10	-2.52%	17,376,770
Feb 23, 2026	3.19	3.29	3.16	3.18	3.18	0.32%	21,429,910
Feb 20, 2026	3.09	3.26	3.07	3.17	3.17	2.26%	19,266,590
Feb 19, 2026	3.25	3.36	3.08	3.10	3.10	-4.62%	26,280,460
Feb 18, 2026	3.28	3.30	3.21	3.25	3.25	-0.91%	23,668,385
Feb 17, 2026	3.24	3.32	3.22	3.28	3.28	1.23%	15,797,340
Feb 16, 2026	3.19	3.30	3.19	3.24	3.24	1.57%	23,934,500
Feb 13, 2026	3.21	3.21	3.15	3.19	3.19	-0.62%	11,189,750
Feb 12, 2026	3.26	3.31	3.18	3.21	3.21	-0.93%	18,084,990
Feb 11, 2026	3.19	3.29	3.11	3.24	3.24	1.89%	23,089,330
Feb 10, 2026	3.14	3.29	3.12	3.18	3.18	1.60%	16,921,330
Feb 9, 2026	3.11	3.17	3.10	3.13	3.13	1.29%	12,290,060
Feb 6, 2026	3.10	3.14	3.07	3.09	3.09	-0.96%	10,288,160