IST:KZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.00	17.67	16.16	16.74	16.74	0.12%	1,740,678
Oct 8, 2026	16.85	17.05	16.03	16.72	16.72	-0.77%	1,233,990
Oct 7, 2026	17.45	18.01	16.51	16.85	16.85	-1.63%	2,711,556
Oct 6, 2026	16.50	17.30	15.70	17.13	17.13	6.93%	2,540,676
Oct 5, 2026	15.21	16.68	15.21	16.02	16.02	5.60%	3,453,212
Oct 2, 2026	15.82	15.82	14.83	15.17	15.17	5.42%	3,057,426
Oct 1, 2026	13.61	14.92	13.57	14.39	14.39	5.73%	1,363,013
Sep 30, 2026	13.51	14.32	13.51	13.61	13.61	-2.09%	1,251,223
Sep 29, 2026	14.70	14.72	13.90	13.90	13.90	-5.44%	1,001,086
Sep 28, 2026	14.61	14.91	13.90	14.70	14.70	-2.00%	1,853,202
Sep 25, 2026	15.60	15.60	14.84	15.00	15.00	-2.09%	1,968,082
Sep 24, 2026	16.05	16.26	15.04	15.32	15.32	-4.25%	3,020,379
Sep 23, 2026	15.38	17.00	15.38	16.00	16.00	-2.56%	5,193,598
Sep 22, 2026	16.42	17.47	16.42	16.42	16.42	-9.98%	14,974,250
Sep 21, 2026	18.24	18.24	18.24	18.24	18.24	-9.97%	196,472
Sep 18, 2026	20.26	20.26	20.26	20.26	20.26	-9.96%	180,790
Sep 17, 2026	22.50	22.50	22.50	22.50	22.50	-10.00%	365,383
Sep 16, 2026	25.98	26.50	25.00	25.00	25.00	-9.94%	4,284,972
Sep 15, 2026	31.06	32.48	27.76	27.76	27.76	-9.99%	9,471,977
Sep 14, 2026	29.50	31.66	29.48	30.84	30.84	2.59%	7,576,930
Sep 11, 2026	28.68	30.50	28.30	30.06	30.06	0.07%	8,308,324
Sep 10, 2026	30.32	31.78	28.86	30.04	30.04	3.94%	32,054,443
Sep 9, 2026	27.24	28.90	27.22	28.90	28.90	9.97%	5,677,069
Sep 8, 2026	23.40	26.28	23.18	26.28	26.28	9.96%	7,424,064
Sep 7, 2026	22.32	23.92	21.78	23.90	23.90	7.08%	5,875,974
Sep 4, 2026	21.32	22.74	21.04	22.32	22.32	5.08%	4,525,610
Sep 3, 2026	20.54	21.64	20.42	21.24	21.24	4.02%	4,656,520
Sep 2, 2026	19.67	20.76	19.53	20.42	20.42	3.81%	1,825,910
Sep 1, 2026	19.55	20.42	19.45	19.67	19.67	0.67%	2,069,729
Aug 31, 2026	20.52	20.60	19.52	19.54	19.54	-4.78%	1,147,303
Aug 28, 2026	20.10	20.96	20.00	20.52	20.52	2.29%	1,987,034
Aug 27, 2026	19.78	20.40	19.62	20.06	20.06	1.78%	1,650,482
Aug 26, 2026	19.88	19.96	19.55	19.71	19.71	0.36%	1,842,765
Aug 25, 2026	19.58	19.77	19.28	19.64	19.64	0.56%	900,407
Aug 24, 2026	19.69	19.79	19.46	19.53	19.53	0.41%	1,265,378
Aug 21, 2026	19.56	19.66	19.28	19.45	19.45	0.46%	1,201,712
Aug 20, 2026	19.53	19.65	19.33	19.36	19.36	-1.17%	905,299
Aug 19, 2026	19.52	19.66	19.42	19.59	19.59	0.41%	615,567
Aug 18, 2026	19.81	19.90	19.45	19.51	19.51	-0.91%	361,959
Aug 17, 2026	19.88	20.48	19.62	19.69	19.69	-0.30%	1,067,137
Aug 14, 2026	19.80	19.98	19.68	19.75	19.75	-	549,743
Aug 13, 2026	19.80	20.02	19.52	19.75	19.75	1.02%	715,399
Aug 12, 2026	19.28	19.80	19.28	19.55	19.55	1.40%	869,119
Aug 11, 2026	19.48	19.48	19.22	19.28	19.28	0.05%	685,254
Aug 10, 2026	19.95	19.95	19.27	19.27	19.27	-2.43%	1,060,374
Aug 7, 2026	19.88	20.02	19.65	19.75	19.75	-0.60%	642,424
Aug 6, 2026	19.61	19.87	19.56	19.87	19.87	1.38%	439,378
Aug 5, 2026	19.90	20.06	19.49	19.60	19.60	-1.51%	1,043,125
Aug 4, 2026	19.24	20.08	19.20	19.90	19.90	3.43%	1,566,724
Aug 3, 2026	19.95	20.08	19.17	19.24	19.24	-1.84%	1,054,399