IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 25, 2025	51.20	51.75	50.00	50.55	50.55	-0.88%	2,872,174
Dec 24, 2025	49.50	51.25	49.42	51.00	51.00	2.49%	4,950,700
Dec 23, 2025	49.86	49.92	48.84	49.76	49.76	-0.68%	5,109,018
Dec 22, 2025	51.55	51.55	49.78	50.10	50.10	-2.81%	3,821,624
Dec 19, 2025	50.75	51.55	50.50	51.55	51.55	1.08%	2,690,919
Dec 18, 2025	50.50	51.55	50.25	51.00	51.00	0.99%	3,294,067
Dec 17, 2025	51.30	51.35	50.40	50.50	50.50	-1.56%	3,227,146
Dec 16, 2025	51.55	51.85	51.15	51.30	51.30	-0.48%	4,604,743
Dec 15, 2025	50.75	51.60	50.45	51.55	51.55	1.98%	4,914,667
Dec 12, 2025	50.60	51.15	49.88	50.55	50.55	0.20%	4,168,224
Dec 11, 2025	49.90	50.90	49.36	50.45	50.45	1.14%	7,159,959
Dec 10, 2025	49.68	50.15	49.30	49.88	49.88	0.40%	4,430,056
Dec 9, 2025	49.64	50.30	49.22	49.68	49.68	0.08%	6,552,109
Dec 8, 2025	48.60	49.64	48.22	49.64	49.64	2.69%	6,247,373
Dec 5, 2025	48.10	48.60	47.06	48.34	48.34	0.71%	5,963,423
Dec 4, 2025	47.46	48.62	47.28	48.00	48.00	0.76%	5,716,657
Dec 3, 2025	47.16	48.24	45.82	47.64	47.64	1.02%	9,819,658
Dec 2, 2025	47.00	47.98	46.92	47.16	47.16	0.34%	4,653,036
Dec 1, 2025	46.00	47.20	45.82	47.00	47.00	2.17%	4,740,299
Nov 28, 2025	46.78	47.74	45.42	46.00	46.00	-1.41%	7,826,465
Nov 27, 2025	47.00	47.68	46.48	46.66	46.66	0.34%	6,060,470
Nov 26, 2025	45.16	46.50	44.96	46.50	46.50	2.83%	7,613,767
Nov 25, 2025	45.16	45.64	44.52	45.22	45.22	0.80%	4,123,232
Nov 24, 2025	45.34	45.72	44.60	44.86	44.86	-1.45%	5,497,924
Nov 21, 2025	45.08	45.56	44.52	45.52	45.52	-	4,267,462
Nov 20, 2025	45.60	46.60	44.70	45.52	45.52	-	7,445,356
Nov 19, 2025	45.10	45.90	44.62	45.52	45.52	1.43%	7,440,483
Nov 18, 2025	45.56	46.30	44.74	44.88	44.88	-2.26%	4,881,513
Nov 17, 2025	45.52	46.34	44.98	45.92	45.92	1.37%	4,818,691
Nov 14, 2025	45.74	46.16	44.00	45.30	45.30	-1.65%	7,325,129
Nov 13, 2025	47.16	47.30	45.62	46.06	46.06	-2.33%	6,589,540
Nov 12, 2025	46.94	47.68	46.40	47.16	47.16	0.94%	5,777,889
Nov 11, 2025	48.28	48.38	45.16	46.72	46.72	-3.23%	9,859,560
Nov 10, 2025	47.70	48.56	47.44	48.28	48.28	1.34%	6,613,772