IST:KRVGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.52	2.52	2.46	2.51	2.51	1.21%	7,275,364
Dec 4, 2025	2.62	2.66	2.45	2.48	2.48	-5.34%	41,425,820
Dec 3, 2025	2.48	2.62	2.47	2.62	2.62	5.65%	12,078,103
Dec 2, 2025	2.47	2.48	2.44	2.48	2.48	0.81%	3,919,767
Dec 1, 2025	2.44	2.51	2.42	2.46	2.46	0.82%	9,843,641
Nov 28, 2025	2.47	2.52	2.42	2.44	2.44	-1.21%	8,942,065
Nov 27, 2025	2.53	2.55	2.46	2.47	2.47	-2.37%	6,105,811
Nov 26, 2025	2.54	2.59	2.52	2.53	2.53	-1.17%	4,039,910
Nov 25, 2025	2.63	2.64	2.54	2.56	2.56	-2.66%	6,692,535
Nov 24, 2025	2.62	2.64	2.58	2.63	2.63	0.38%	5,535,911
Nov 21, 2025	2.58	2.62	2.55	2.62	2.62	1.16%	5,248,573
Nov 20, 2025	2.56	2.59	2.54	2.59	2.59	1.57%	4,013,656
Nov 19, 2025	2.60	2.61	2.55	2.55	2.55	-1.54%	7,181,618
Nov 18, 2025	2.62	2.66	2.56	2.59	2.59	-1.15%	6,191,577
Nov 17, 2025	2.53	2.64	2.52	2.62	2.62	3.97%	7,572,428
Nov 14, 2025	2.52	2.57	2.49	2.52	2.52	-0.40%	7,283,128
Nov 13, 2025	2.50	2.57	2.50	2.53	2.53	0.80%	10,333,040
Nov 12, 2025	2.60	2.61	2.48	2.51	2.51	-3.09%	8,795,872
Nov 11, 2025	2.63	2.65	2.44	2.59	2.59	-1.52%	18,191,050
Nov 10, 2025	2.62	2.63	2.59	2.63	2.63	0.38%	7,795,775
Nov 7, 2025	2.67	2.67	2.58	2.62	2.62	-1.87%	10,181,620
Nov 6, 2025	2.67	2.69	2.64	2.67	2.67	-	7,461,133
Nov 5, 2025	2.64	2.68	2.62	2.67	2.67	1.52%	10,813,980
Nov 4, 2025	2.65	2.67	2.61	2.63	2.63	-0.75%	9,247,573
Nov 3, 2025	2.58	2.68	2.57	2.65	2.65	3.11%	13,918,170
Oct 31, 2025	2.54	2.57	2.51	2.57	2.57	1.18%	6,653,392
Oct 30, 2025	2.57	2.59	2.51	2.54	2.54	-1.55%	10,096,020
Oct 28, 2025	2.57	2.60	2.54	2.58	2.58	0.39%	2,792,786
Oct 27, 2025	2.59	2.62	2.56	2.57	2.57	-0.39%	6,927,123
Oct 24, 2025	2.51	2.59	2.47	2.58	2.58	2.79%	12,230,230
Oct 23, 2025	2.56	2.63	2.48	2.51	2.51	-0.40%	17,349,710
Oct 22, 2025	2.51	2.59	2.47	2.52	2.52	0.40%	19,284,180
Oct 21, 2025	2.40	2.54	2.37	2.51	2.51	4.15%	19,192,590
Oct 20, 2025	2.29	2.44	2.25	2.41	2.41	5.70%	15,509,060
Oct 17, 2025	2.27	2.34	2.20	2.28	2.28	0.44%	10,852,940
Oct 16, 2025	2.30	2.34	2.24	2.27	2.27	-1.30%	12,520,010
Oct 15, 2025	2.21	2.33	2.21	2.30	2.30	4.55%	12,655,120
Oct 14, 2025	2.32	2.33	2.20	2.20	2.20	-5.17%	14,081,930
Oct 13, 2025	2.36	2.38	2.32	2.32	2.32	-4.13%	14,681,040
Oct 10, 2025	2.42	2.43	2.38	2.42	2.42	-	9,692,355
Oct 9, 2025	2.43	2.45	2.38	2.42	2.42	0.41%	9,679,766
Oct 8, 2025	2.46	2.53	2.39	2.41	2.41	-2.03%	15,624,040
Oct 7, 2025	2.41	2.47	2.40	2.46	2.46	2.07%	7,724,846
Oct 6, 2025	2.48	2.49	2.41	2.41	2.41	-2.43%	11,289,080
Oct 3, 2025	2.49	2.50	2.44	2.47	2.47	-0.80%	9,033,661
Oct 2, 2025	2.54	2.56	2.47	2.49	2.49	-1.58%	10,123,220
Oct 1, 2025	2.54	2.57	2.46	2.53	2.53	-0.39%	14,240,070
Sep 30, 2025	2.56	2.57	2.45	2.54	2.54	-0.78%	14,731,030
Sep 29, 2025	2.55	2.60	2.50	2.56	2.56	0.39%	24,387,080
Sep 26, 2025	2.56	2.60	2.51	2.55	2.55	-0.78%	19,610,440