IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	39.16	39.44	38.28	39.10	39.10	-0.61%	5,490,879
Sep 2, 2025	40.96	40.98	37.88	39.34	39.34	-3.53%	8,631,292
Sep 1, 2025	40.34	40.86	39.74	40.78	40.78	1.09%	5,076,435
Aug 29, 2025	40.64	40.96	40.08	40.34	40.34	-0.93%	5,500,616
Aug 28, 2025	40.62	41.70	40.62	40.72	40.72	0.30%	4,246,558
Aug 27, 2025	41.24	41.56	40.20	40.60	40.60	-1.69%	6,045,964
Aug 26, 2025	40.96	41.82	40.70	41.30	41.30	0.34%	6,720,750
Aug 25, 2025	40.00	41.20	39.84	41.16	41.16	3.94%	7,989,305
Aug 22, 2025	38.98	39.72	38.86	39.60	39.60	1.85%	10,219,239
Aug 21, 2025	38.50	39.00	38.34	38.88	38.88	1.67%	8,253,741
Aug 20, 2025	37.64	38.38	37.50	38.24	38.24	1.27%	6,034,365
Aug 19, 2025	38.40	38.54	37.58	37.76	37.76	-2.02%	7,030,688
Aug 18, 2025	38.88	39.06	37.80	38.54	38.54	-0.87%	8,546,636
Aug 15, 2025	36.70	39.14	36.68	38.88	38.88	4.24%	11,980,627
Aug 14, 2025	37.78	37.98	37.24	37.30	37.30	-1.27%	4,664,204
Aug 13, 2025	38.36	38.36	37.66	37.78	37.78	-1.56%	6,040,704
Aug 12, 2025	38.60	38.62	37.76	38.38	38.38	-0.42%	6,385,641
Aug 11, 2025	38.50	38.92	38.32	38.54	38.54	0.73%	6,322,261
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