IST:KRTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	26.50	26.50	25.62	26.20	26.20	-2.24%	697,471
Mar 19, 2026	26.22	27.00	26.22	26.80	26.80	-0.74%	102,591
Mar 18, 2026	27.26	27.26	26.70	27.00	27.00	-0.66%	419,694
Mar 17, 2026	27.22	27.48	27.00	27.18	27.18	0.37%	295,027
Mar 16, 2026	27.16	27.60	26.80	27.08	27.08	-0.37%	393,347
Mar 13, 2026	27.40	27.40	26.72	27.18	27.18	-0.37%	461,582
Mar 12, 2026	27.70	27.76	27.12	27.28	27.28	-1.09%	631,187
Mar 11, 2026	28.32	28.32	27.28	27.58	27.58	-1.50%	490,523
Mar 10, 2026	26.50	28.38	26.50	28.00	28.00	6.14%	851,613
Mar 9, 2026	27.00	27.00	26.00	26.38	26.38	-2.01%	510,552
Mar 6, 2026	27.14	27.66	26.34	26.92	26.92	-0.74%	937,372
Mar 5, 2026	26.70	27.24	26.50	27.12	27.12	2.34%	436,592
Mar 4, 2026	26.98	26.98	26.10	26.50	26.50	0.38%	602,140
Mar 3, 2026	25.90	26.68	25.86	26.40	26.40	1.85%	287,240
Mar 2, 2026	25.50	26.30	25.22	25.92	25.92	-5.75%	503,265
Feb 27, 2026	27.26	28.30	26.86	27.50	27.50	1.55%	625,010
Feb 26, 2026	27.10	27.76	26.88	27.08	27.08	-1.38%	525,237
Feb 25, 2026	28.50	28.50	27.38	27.46	27.46	-2.56%	669,437
Feb 24, 2026	29.00	29.08	28.12	28.18	28.18	-1.81%	707,165
Feb 23, 2026	27.76	29.56	27.76	28.70	28.70	3.46%	811,257
Feb 20, 2026	28.30	28.38	27.58	27.74	27.74	-1.91%	773,152
Feb 19, 2026	29.66	31.00	28.00	28.28	28.28	-4.78%	1,211,880
Feb 18, 2026	30.72	31.14	29.62	29.70	29.70	-2.30%	1,453,418
Feb 17, 2026	28.82	30.72	28.52	30.40	30.40	6.67%	2,591,025
Feb 16, 2026	27.20	29.50	27.20	28.50	28.50	5.01%	1,850,761
Feb 13, 2026	27.26	27.58	27.00	27.14	27.14	-0.66%	343,216
Feb 12, 2026	27.78	27.78	27.06	27.32	27.32	-0.29%	430,961
Feb 11, 2026	27.10	27.84	26.92	27.40	27.40	1.11%	638,950
Feb 10, 2026	26.82	27.92	26.44	27.10	27.10	1.35%	610,416
Feb 9, 2026	26.42	26.84	26.42	26.74	26.74	1.67%	284,066
Feb 6, 2026	26.32	26.50	26.24	26.30	26.30	-0.83%	222,480
Feb 5, 2026	26.72	26.94	26.32	26.52	26.52	-0.82%	584,316
Feb 4, 2026	26.96	27.24	26.72	26.74	26.74	-0.82%	617,203
Feb 3, 2026	26.80	27.12	26.78	26.96	26.96	0.82%	361,124
Feb 2, 2026	27.40	27.48	26.74	26.74	26.74	-2.83%	642,674
Jan 30, 2026	27.26	28.66	27.26	27.52	27.52	-0.65%	1,115,984
Jan 29, 2026	28.52	28.72	27.44	27.70	27.70	-1.63%	527,133
Jan 28, 2026	28.16	28.66	28.06	28.16	28.16	-	509,228
Jan 27, 2026	28.62	28.94	28.00	28.16	28.16	-2.70%	716,401
Jan 26, 2026	28.76	29.36	28.60	28.94	28.94	0.56%	1,213,121
Jan 23, 2026	28.74	29.04	28.28	28.78	28.78	0.14%	640,770
Jan 22, 2026	28.14	29.30	28.14	28.74	28.74	0.98%	659,256
Jan 21, 2026	29.00	29.10	27.90	28.46	28.46	-1.04%	957,374
Jan 20, 2026	27.38	29.38	27.38	28.76	28.76	5.04%	2,065,766
Jan 19, 2026	27.50	27.82	27.16	27.38	27.38	0.22%	583,056
Jan 16, 2026	27.06	27.94	26.84	27.32	27.32	1.11%	1,010,343
Jan 15, 2026	26.30	27.48	26.30	27.02	27.02	2.35%	1,281,924
Jan 14, 2026	25.70	26.60	25.70	26.40	26.40	3.12%	1,063,773
Jan 13, 2026	24.92	25.96	24.82	25.60	25.60	2.56%	773,875
Jan 12, 2026	24.98	25.32	24.84	24.96	24.96	-0.08%	364,138