IST:KZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	23.60	24.12	23.44	23.96	23.96	1.70%	2,664,717
Apr 16, 2026	23.60	23.98	23.40	23.56	23.56	0.34%	2,409,466
Apr 15, 2026	22.86	23.88	22.86	23.48	23.48	2.89%	4,147,833
Apr 14, 2026	22.92	23.18	22.78	22.82	22.82	-0.09%	1,916,349
Apr 13, 2026	22.96	23.22	22.68	22.84	22.84	-1.55%	2,028,214
Apr 10, 2026	23.12	23.24	22.90	23.20	23.20	1.22%	1,957,380
Apr 9, 2026	23.26	23.42	22.62	22.92	22.92	-1.46%	2,358,491
Apr 8, 2026	23.70	23.70	23.26	23.26	23.26	1.66%	2,385,790
Apr 7, 2026	23.38	23.86	22.82	22.88	22.88	-2.22%	2,844,934
Apr 6, 2026	23.12	23.70	23.10	23.40	23.40	1.21%	2,424,867
Apr 3, 2026	23.04	23.50	22.84	23.12	23.12	1.23%	2,921,475
Apr 2, 2026	23.00	23.20	22.44	22.84	22.84	-0.26%	3,140,509
Apr 1, 2026	23.10	23.30	22.78	22.90	22.90	-	2,592,255
Mar 31, 2026	22.88	23.54	22.16	22.90	22.90	1.06%	6,561,772
Mar 30, 2026	22.54	23.02	22.20	22.66	22.66	-1.48%	4,982,199
Mar 27, 2026	23.70	24.82	22.62	23.00	23.00	1.86%	25,900,850
Mar 26, 2026	23.30	23.60	22.20	22.58	22.58	-3.01%	4,423,470
Mar 25, 2026	21.50	23.64	21.50	23.28	23.28	8.28%	9,624,973
Mar 24, 2026	21.50	21.72	21.40	21.50	21.50	-0.65%	951,357
Mar 23, 2026	21.78	21.92	20.74	21.64	21.64	-0.46%	2,260,148
Mar 19, 2026	21.98	22.10	21.54	21.74	21.74	-1.00%	712,842
Mar 18, 2026	22.50	23.10	21.90	21.96	21.96	2.14%	3,942,867
Mar 17, 2026	21.34	21.52	21.10	21.50	21.50	2.19%	1,479,095
Mar 16, 2026	20.96	21.66	20.86	21.04	21.04	0.57%	1,097,890
Mar 13, 2026	21.30	21.30	20.66	20.92	20.92	-1.41%	697,149
Mar 12, 2026	21.30	21.52	21.02	21.22	21.22	-1.94%	1,910,072
Mar 11, 2026	21.90	22.42	21.52	21.64	21.64	-1.10%	1,974,029
Mar 10, 2026	21.04	21.88	21.04	21.88	21.88	4.69%	1,551,148
Mar 9, 2026	21.06	21.30	20.56	20.90	20.90	-0.76%	1,788,745
Mar 6, 2026	21.86	22.10	21.06	21.06	21.06	-2.86%	1,753,546
Mar 5, 2026	21.14	21.96	21.12	21.68	21.68	2.94%	2,011,403
Mar 4, 2026	21.28	21.50	20.90	21.06	21.06	-0.57%	2,595,762
Mar 3, 2026	21.66	21.86	21.04	21.18	21.18	-1.67%	1,555,442
Mar 2, 2026	20.86	22.04	20.86	21.54	21.54	-6.91%	2,744,147
Feb 27, 2026	23.70	24.08	22.52	23.14	23.14	-1.87%	2,812,414
Feb 26, 2026	24.40	24.40	23.58	23.58	23.58	-2.56%	2,445,291
Feb 25, 2026	24.76	25.00	24.06	24.20	24.20	-2.10%	2,865,458
Feb 24, 2026	25.80	25.94	24.68	24.72	24.72	-4.19%	3,590,753
Feb 23, 2026	26.54	27.26	25.70	25.80	25.80	-2.57%	5,523,010
Feb 20, 2026	27.90	28.76	26.16	26.48	26.48	-3.43%	8,913,481
Feb 19, 2026	27.86	28.40	27.16	27.42	27.42	-0.51%	5,813,604
Feb 18, 2026	26.36	28.38	26.14	27.56	27.56	4.31%	6,474,840
Feb 17, 2026	26.56	26.66	26.16	26.42	26.42	0.30%	1,480,139
Feb 16, 2026	26.80	26.98	26.18	26.34	26.34	0.92%	1,924,881
Feb 13, 2026	26.34	26.48	25.72	26.10	26.10	-0.46%	1,419,565
Feb 12, 2026	26.18	26.48	26.08	26.22	26.22	0.85%	1,098,972
Feb 11, 2026	26.32	26.32	25.74	26.00	26.00	-1.74%	1,218,410
Feb 10, 2026	26.16	26.64	25.94	26.46	26.46	2.16%	1,398,638
Feb 9, 2026	25.70	26.20	25.58	25.90	25.90	1.17%	1,727,993
Feb 6, 2026	26.02	26.20	25.40	25.60	25.60	-1.54%	1,671,392