IST:KRTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.99	19.99	18.97	19.12	19.12	-4.40%	189,226
Jul 30, 2026	20.10	20.60	19.50	20.00	20.00	-3.38%	130,276
Jul 29, 2026	21.20	21.20	20.06	20.70	20.70	-2.45%	117,198
Jul 28, 2026	21.34	21.38	20.92	21.22	21.22	-0.56%	53,544
Jul 27, 2026	21.70	21.78	21.04	21.34	21.34	-2.02%	102,953
Jul 24, 2026	21.80	21.80	21.18	21.78	21.78	-0.09%	105,710
Jul 23, 2026	21.50	21.86	21.26	21.80	21.80	1.30%	96,640
Jul 22, 2026	21.74	21.82	21.22	21.52	21.52	-1.01%	133,385
Jul 21, 2026	21.98	22.10	21.46	21.74	21.74	-1.09%	74,146
Jul 20, 2026	22.10	22.40	21.88	21.98	21.98	-0.36%	79,630
Jul 17, 2026	22.14	22.76	21.64	22.06	22.06	-0.36%	84,130
Jul 16, 2026	22.12	22.48	21.60	22.14	22.14	0.09%	97,100
Jul 14, 2026	22.00	22.98	21.84	22.12	22.12	-0.27%	112,719
Jul 13, 2026	22.42	22.42	22.02	22.18	22.18	-1.07%	87,842
Jul 10, 2026	22.46	22.80	22.30	22.42	22.42	-1.15%	81,165
Jul 9, 2026	22.64	22.88	22.22	22.68	22.68	-	65,470
Jul 8, 2026	22.92	22.92	22.44	22.68	22.68	-1.05%	79,929
Jul 7, 2026	23.10	23.50	22.60	22.92	22.92	-1.55%	93,444
Jul 6, 2026	23.12	24.00	22.52	23.28	23.28	1.93%	128,591
Jul 3, 2026	22.96	23.10	22.80	22.84	22.84	-0.52%	80,154
Jul 2, 2026	23.44	23.44	22.88	22.96	22.96	-0.78%	83,353
Jul 1, 2026	23.70	23.70	22.94	23.14	23.14	-1.45%	79,665
Jun 30, 2026	22.98	23.50	22.84	23.48	23.48	1.21%	86,783
Jun 29, 2026	22.86	23.32	22.64	23.20	23.20	0.87%	114,645
Jun 26, 2026	22.86	23.20	22.56	23.00	23.00	0.61%	123,450
Jun 25, 2026	23.46	23.62	22.76	22.86	22.86	-2.22%	134,623
Jun 24, 2026	23.68	23.70	22.50	23.38	23.38	-1.27%	113,964
Jun 23, 2026	23.80	24.34	22.84	23.68	23.68	-0.34%	120,457
Jun 22, 2026	23.94	24.02	23.62	23.76	23.76	-0.75%	83,742
Jun 19, 2026	24.20	24.22	23.60	23.94	23.94	-1.97%	87,018
Jun 18, 2026	23.92	24.98	23.56	24.42	24.42	2.52%	140,737
Jun 17, 2026	24.60	24.66	23.62	23.82	23.82	-0.83%	97,322
Jun 16, 2026	23.90	24.12	23.66	24.02	24.02	2.21%	83,881
Jun 15, 2026	24.00	24.24	23.30	23.50	23.50	0.86%	173,418
Jun 12, 2026	23.60	24.00	23.30	23.30	23.30	-0.85%	111,826
Jun 11, 2026	23.76	24.18	23.30	23.50	23.50	-1.09%	89,583
Jun 10, 2026	23.52	24.36	23.52	23.76	23.76	-1.82%	161,924
Jun 9, 2026	24.44	24.80	23.50	24.20	24.20	-1.14%	122,402
Jun 8, 2026	24.98	24.98	24.24	24.48	24.48	-0.81%	104,111
Jun 5, 2026	24.82	24.96	24.62	24.68	24.68	-1.36%	124,337
Jun 4, 2026	25.38	25.38	24.76	25.02	25.02	-1.42%	182,370
Jun 3, 2026	25.78	26.00	24.96	25.38	25.38	-1.01%	183,528
Jun 2, 2026	25.30	25.96	25.10	25.64	25.64	0.94%	190,767
Jun 1, 2026	24.34	25.60	24.08	25.40	25.40	3.67%	358,322
May 26, 2026	23.96	24.70	23.96	24.50	24.50	0.49%	49,055
May 25, 2026	24.24	24.50	23.82	24.38	24.38	0.58%	90,989
May 22, 2026	22.96	24.36	22.76	24.24	24.24	3.68%	159,651
May 21, 2026	24.24	24.40	23.38	23.38	23.38	-4.42%	248,952
May 20, 2026	24.82	25.30	24.38	24.46	24.46	-1.45%	148,800
May 18, 2026	24.82	25.52	24.58	24.82	24.82	0.08%	227,637