IST:KRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	2.70	2.70	2.65	2.66	2.66	-1.12%	8,338,996
Jun 23, 2026	2.71	2.72	2.68	2.69	2.69	-0.37%	9,705,310
Jun 22, 2026	2.69	2.75	2.69	2.70	2.70	0.37%	14,316,302
Jun 19, 2026	2.70	2.71	2.67	2.69	2.69	-0.37%	9,304,000
Jun 18, 2026	2.71	2.76	2.69	2.70	2.70	-	18,532,560
Jun 17, 2026	2.72	2.73	2.68	2.70	2.70	-0.37%	21,077,930
Jun 16, 2026	2.79	2.79	2.69	2.71	2.71	-2.87%	38,468,760
Jun 15, 2026	2.92	2.96	2.78	2.79	2.79	-3.12%	31,043,110
Jun 12, 2026	3.05	3.14	2.88	2.88	2.88	-5.26%	63,996,450
Jun 11, 2026	2.93	3.16	2.89	3.04	3.04	3.40%	166,643,500
Jun 10, 2026	2.69	2.95	2.65	2.94	2.94	9.29%	83,903,960
Jun 9, 2026	2.79	2.80	2.68	2.69	2.69	-3.24%	12,406,910
Jun 8, 2026	2.76	2.85	2.75	2.78	2.78	0.72%	15,829,589
Jun 5, 2026	2.75	2.77	2.71	2.76	2.76	0.73%	9,802,904
Jun 4, 2026	2.75	2.78	2.72	2.74	2.74	-0.36%	13,556,770
Jun 3, 2026	2.82	2.85	2.74	2.75	2.75	-2.48%	14,520,440
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%	11,289,200
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