IST:KRVGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	2.65	2.75	2.52	2.57	2.57	-1.91%	34,989,290
Sep 24, 2025	2.53	2.75	2.49	2.62	2.62	3.56%	52,825,780
Sep 23, 2025	2.59	2.59	2.52	2.53	2.53	-2.32%	12,979,630
Sep 22, 2025	2.64	2.71	2.58	2.59	2.59	-1.52%	17,725,050
Sep 19, 2025	2.53	2.63	2.52	2.63	2.63	4.78%	18,165,620
Sep 18, 2025	2.49	2.63	2.49	2.51	2.51	0.80%	32,570,430
Sep 17, 2025	2.51	2.56	2.47	2.49	2.49	-0.40%	15,087,370
Sep 16, 2025	2.45	2.51	2.43	2.50	2.50	3.31%	12,784,930
Sep 15, 2025	2.31	2.44	2.29	2.42	2.42	4.76%	11,559,530
Sep 12, 2025	2.31	2.35	2.26	2.31	2.31	0.43%	11,536,930
Sep 11, 2025	2.33	2.38	2.29	2.30	2.30	-1.29%	12,098,860
Sep 10, 2025	2.35	2.36	2.29	2.33	2.33	-0.43%	13,039,560
Sep 9, 2025	2.34	2.37	2.28	2.34	2.34	0.43%	14,960,510
Sep 8, 2025	2.39	2.39	2.30	2.33	2.33	-4.12%	17,502,850
Sep 5, 2025	2.44	2.46	2.39	2.43	2.43	-	14,243,000
Sep 4, 2025	2.41	2.46	2.41	2.43	2.43	0.83%	9,851,746
Sep 3, 2025	2.37	2.42	2.34	2.41	2.41	1.69%	22,552,050
Sep 2, 2025	2.44	2.44	2.26	2.37	2.37	-2.07%	34,509,190
Sep 1, 2025	2.44	2.45	2.39	2.42	2.42	0.41%	14,195,890
Aug 29, 2025	2.45	2.46	2.38	2.41	2.41	-1.63%	13,998,680