IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.40	61.40	59.55	59.75	59.75	-1.81%	2,483,502
Mar 5, 2026	61.85	62.50	60.55	60.85	60.85	-0.33%	2,599,134
Mar 4, 2026	62.35	62.65	60.75	61.05	61.05	-2.32%	4,805,988
Mar 3, 2026	63.70	64.60	62.00	62.50	62.50	-2.11%	2,785,732
Mar 2, 2026	59.00	64.60	59.00	63.85	63.85	0.16%	5,799,496
Feb 27, 2026	66.90	66.95	62.80	63.75	63.75	-3.85%	5,780,289
Feb 26, 2026	69.00	69.00	65.60	66.30	66.30	-3.91%	6,308,941
Feb 25, 2026	70.00	70.10	68.10	69.00	69.00	-1.43%	2,875,920
Feb 24, 2026	68.00	70.25	67.35	70.00	70.00	2.49%	6,321,151
Feb 23, 2026	70.05	70.20	68.00	68.30	68.30	-0.58%	2,848,249
Feb 20, 2026	67.30	68.85	66.80	68.70	68.70	1.70%	3,817,229
Feb 19, 2026	68.10	68.90	67.00	67.55	67.55	-0.59%	6,187,628
Feb 18, 2026	68.25	68.95	66.85	67.95	67.95	-0.66%	3,931,420
Feb 17, 2026	69.60	69.75	68.40	68.40	68.40	-1.72%	2,443,268
Feb 16, 2026	69.20	70.15	68.70	69.60	69.60	1.38%	5,473,363
Feb 13, 2026	67.00	68.65	67.00	68.65	68.65	2.54%	4,544,058
Feb 12, 2026	65.45	67.10	65.40	66.95	66.95	2.45%	4,960,784
Feb 11, 2026	65.40	66.20	65.00	65.35	65.35	-1.28%	4,202,388
Feb 10, 2026	65.00	66.70	63.60	66.20	66.20	2.00%	6,161,403
Feb 9, 2026	63.10	64.90	63.10	64.90	64.90	3.76%	3,882,751
Feb 6, 2026	63.05	63.65	61.60	62.55	62.55	-1.18%	5,487,232
Feb 5, 2026	65.05	65.80	63.30	63.30	63.30	-3.43%	3,816,781
Feb 4, 2026	66.80	67.00	65.55	65.55	65.55	-1.28%	4,397,482
Feb 3, 2026	64.95	67.40	64.55	66.40	66.40	2.23%	13,574,890
Feb 2, 2026	63.30	65.85	62.65	64.95	64.95	0.15%	3,909,795
Jan 30, 2026	64.95	65.30	63.70	64.85	64.85	0.15%	6,039,183
Jan 29, 2026	63.40	65.70	62.80	64.75	64.75	2.53%	7,953,960
Jan 28, 2026	62.65	63.30	62.15	63.15	63.15	0.40%	4,720,786
Jan 27, 2026	63.75	63.75	61.95	62.90	62.90	-1.02%	4,550,535
Jan 26, 2026	62.35	63.60	62.00	63.55	63.55	1.52%	4,625,593
Jan 23, 2026	61.50	62.80	61.50	62.60	62.60	2.04%	6,574,659
Jan 22, 2026	59.55	61.75	59.30	61.35	61.35	2.94%	8,374,143
Jan 21, 2026	57.05	59.65	56.85	59.60	59.60	4.10%	8,624,701
Jan 20, 2026	57.30	57.55	56.20	57.25	57.25	-0.17%	5,527,405
Jan 19, 2026	59.10	59.10	57.00	57.35	57.35	-1.97%	7,032,989
Jan 16, 2026	55.80	58.50	55.55	58.50	58.50	4.84%	8,676,246
Jan 15, 2026	55.30	56.45	55.05	55.80	55.80	0.54%	4,746,110
Jan 14, 2026	55.40	56.10	54.85	55.50	55.50	0.45%	5,560,369
Jan 13, 2026	54.85	56.25	54.75	55.25	55.25	0.91%	8,151,828
Jan 12, 2026	54.30	55.45	53.95	54.75	54.75	1.67%	6,033,917
Jan 9, 2026	53.50	54.10	53.10	53.85	53.85	1.13%	5,095,153
Jan 8, 2026	52.70	53.25	51.90	53.25	53.25	1.53%	4,846,115
Jan 7, 2026	52.80	53.60	52.10	52.45	52.45	-0.57%	8,038,838
Jan 6, 2026	50.65	52.95	50.50	52.75	52.75	4.15%	10,317,520
Jan 5, 2026	50.00	51.55	49.96	50.65	50.65	1.63%	7,856,181
Jan 2, 2026	51.45	51.65	49.84	49.84	49.84	-2.37%	7,922,236
Dec 31, 2025	50.85	51.50	50.70	51.05	51.05	0.59%	3,237,333
Dec 30, 2025	50.80	51.05	50.00	50.75	50.75	0.59%	3,434,372
Dec 29, 2025	50.95	51.40	49.88	50.45	50.45	-0.69%	4,687,485
Dec 26, 2025	50.20	50.80	49.30	50.80	50.80	0.49%	5,402,189