IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	38.26	38.52	37.80	38.26	38.26	0.16%	7,709,323
Aug 7, 2025	38.38	38.84	38.10	38.20	38.20	-	8,210,505
Aug 6, 2025	38.38	38.46	37.84	38.20	38.20	-0.26%	8,721,006
Aug 5, 2025	37.84	38.74	37.78	38.30	38.30	1.38%	7,148,851
Aug 4, 2025	37.24	37.84	37.18	37.78	37.78	1.83%	7,554,585
Aug 1, 2025	37.36	37.50	36.86	37.10	37.10	-0.59%	5,820,799
Jul 31, 2025	37.18	37.50	36.66	37.32	37.32	0.81%	8,809,350
Jul 30, 2025	36.88	37.30	36.68	37.02	37.02	0.38%	5,403,277
Jul 29, 2025	37.16	37.32	36.74	36.88	36.88	-0.70%	5,060,879
Jul 28, 2025	37.78	37.96	37.02	37.14	37.14	-1.69%	5,352,370
Jul 25, 2025	38.14	38.14	37.52	37.78	37.78	-0.47%	3,654,106
Jul 24, 2025	37.50	38.26	37.48	37.96	37.96	1.44%	6,638,332
Jul 23, 2025	37.52	37.60	37.04	37.42	37.42	0.11%	4,733,901
Jul 22, 2025	37.64	38.18	37.30	37.38	37.38	-0.48%	6,498,207
Jul 21, 2025	36.90	37.92	36.90	37.56	37.56	2.07%	6,372,994
Jul 18, 2025	36.64	37.04	36.28	36.80	36.80	0.82%	5,928,792
Jul 17, 2025	35.92	36.50	35.80	36.50	36.50	2.07%	6,728,094
Jul 16, 2025	35.60	36.02	34.92	35.76	35.76	0.62%	7,648,234
Jul 14, 2025	35.50	35.92	35.34	35.54	35.54	-0.17%	4,922,445
Jul 11, 2025	36.00	36.16	35.00	35.60	35.60	0.23%	6,520,766
Jul 10, 2025	35.20	35.96	35.20	35.52	35.52	1.37%	4,225,816
Jul 9, 2025	34.46	35.16	34.40	35.04	35.04	1.68%	4,195,740
Jul 8, 2025	35.52	35.74	34.28	34.46	34.46	-2.87%	6,149,370
Jul 7, 2025	35.38	35.62	35.00	35.48	35.48	-1.61%	4,117,138
Jul 4, 2025	36.00	36.54	35.52	36.06	36.06	0.39%	5,889,363
Jul 3, 2025	36.04	36.30	35.56	35.92	35.92	0.56%	5,173,928
Jul 2, 2025	35.04	36.14	34.88	35.72	35.72	2.06%	8,278,777
Jul 1, 2025	34.80	35.16	34.58	35.00	35.00	0.57%	7,578,246
Jun 30, 2025	33.00	35.00	32.88	34.80	34.80	6.03%	11,068,888
Jun 27, 2025	33.10	33.26	32.20	32.82	32.82	-0.67%	6,291,630
Jun 26, 2025	32.82	33.30	32.78	33.04	33.04	0.73%	6,775,742
Jun 25, 2025	33.32	33.40	32.58	32.80	32.80	-1.26%	6,755,831
Jun 24, 2025	32.80	33.32	32.72	33.22	33.22	4.01%	8,402,394
Jun 23, 2025	32.20	32.24	31.64	31.94	31.94	-1.90%	4,029,028
Jun 20, 2025	32.46	32.74	32.30	32.56	32.56	1.43%	3,378,455
Jun 19, 2025	32.46	32.86	32.04	32.10	32.10	-0.93%	3,792,426
Jun 18, 2025	33.02	33.02	32.16	32.40	32.40	-2.35%	5,063,856
Jun 17, 2025	32.84	33.42	32.68	33.18	33.18	1.04%	6,422,855
Jun 16, 2025	32.70	33.06	32.16	32.84	32.84	0.55%	10,708,231
Jun 13, 2025	32.32	32.66	31.84	32.66	32.66	-3.77%	8,945,567
Jun 12, 2025	34.48	34.50	33.68	33.94	33.94	-2.58%	6,704,427
Jun 11, 2025	35.02	35.32	34.58	34.84	34.84	-0.51%	5,613,585
Jun 10, 2025	34.66	35.22	34.60	35.02	35.02	1.98%	5,575,420
Jun 5, 2025	34.44	34.46	34.06	34.34	34.34	-0.41%	1,795,968
Jun 4, 2025	33.86	34.68	33.58	34.48	34.48	2.25%	6,623,886
Jun 3, 2025	32.82	34.10	32.82	33.72	33.72	3.44%	7,538,193
Jun 2, 2025	33.24	33.30	32.40	32.60	32.60	-1.75%	11,178,363
May 30, 2025	34.66	34.70	32.98	33.18	33.18	-4.49%	13,839,383
May 29, 2025	35.64	35.64	34.54	34.74	34.74	-1.19%	6,887,463
May 28, 2025	35.86	36.04	34.72	35.16	35.16	-1.95%	6,775,732