IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	47.44	49.02	47.24	48.80	48.80	2.69%	7,082,707
Jul 13, 2026	45.84	48.30	45.78	47.52	47.52	2.99%	9,539,649
Jul 10, 2026	44.52	46.36	44.44	46.14	46.14	3.69%	5,373,704
Jul 9, 2026	44.00	44.62	43.96	44.50	44.50	1.55%	5,917,734
Jul 8, 2026	45.28	45.32	43.82	43.82	43.82	-3.22%	5,016,012
Jul 7, 2026	45.52	46.02	45.28	45.28	45.28	-0.53%	4,386,359
Jul 6, 2026	46.80	47.18	45.44	45.52	45.52	-1.94%	6,049,260
Jul 3, 2026	45.76	46.78	45.60	46.42	46.42	1.80%	5,237,698
Jul 2, 2026	46.62	46.86	45.40	45.60	45.60	-2.15%	5,930,620
Jul 1, 2026	46.30	46.80	45.74	46.60	46.60	0.65%	6,074,570
Jun 30, 2026	47.76	48.26	46.18	46.30	46.30	-2.24%	7,292,730
Jun 29, 2026	46.78	47.64	46.74	47.36	47.36	1.24%	5,739,533
Jun 26, 2026	46.90	47.40	46.58	46.78	46.78	-0.47%	4,496,015
Jun 25, 2026	48.00	48.38	46.92	47.00	47.00	-1.18%	6,596,467
Jun 24, 2026	48.12	48.18	47.38	47.56	47.56	-1.04%	3,725,246
Jun 23, 2026	48.12	48.92	47.90	48.06	48.06	-0.41%	7,056,107
Jun 22, 2026	48.42	48.72	48.12	48.26	48.26	0.12%	3,791,094
Jun 19, 2026	48.84	49.38	48.20	48.20	48.20	-2.43%	5,163,562
Jun 18, 2026	48.88	49.82	48.84	49.40	49.40	1.40%	6,186,021
Jun 17, 2026	50.60	50.80	48.24	48.72	48.72	-2.95%	6,463,872
Jun 16, 2026	51.00	51.20	50.15	50.20	50.20	-1.47%	3,867,782
Jun 15, 2026	50.50	51.45	50.00	50.95	50.95	3.60%	5,933,267
Jun 12, 2026	48.74	49.72	48.38	49.18	49.18	2.67%	7,917,201
Jun 11, 2026	48.92	49.48	47.50	47.90	47.90	-1.84%	5,748,420
Jun 10, 2026	48.40	49.46	48.02	48.80	48.80	0.62%	5,575,989
Jun 9, 2026	48.40	48.98	48.10	48.50	48.50	0.21%	4,750,648
Jun 8, 2026	47.66	48.66	47.14	48.40	48.40	0.71%	6,131,503
Jun 5, 2026	48.28	48.60	47.82	48.06	48.06	-0.46%	5,595,267
Jun 4, 2026	49.24	49.48	47.64	48.28	48.28	-1.59%	5,302,539
Jun 3, 2026	49.34	49.76	48.80	49.06	49.06	-0.61%	5,178,619
Jun 2, 2026	48.10	49.44	48.10	49.36	49.36	2.83%	6,642,084
Jun 1, 2026	48.30	48.70	47.76	48.00	48.00	0.33%	9,596,591
May 26, 2026	49.22	49.34	47.84	47.84	47.84	-2.80%	4,962,996
May 25, 2026	49.84	50.45	48.88	49.22	49.22	-1.05%	7,611,609
May 22, 2026	46.46	50.45	46.46	49.74	49.74	4.36%	19,051,520
May 21, 2026	49.90	50.40	47.66	47.66	47.66	-4.49%	10,613,890
May 20, 2026	49.50	50.15	48.90	49.90	49.90	0.93%	7,631,562
May 18, 2026	49.82	50.30	49.34	49.44	49.44	-1.42%	5,959,525
May 15, 2026	52.90	53.20	50.00	50.15	50.15	-5.82%	9,695,727
May 14, 2026	52.00	53.95	51.95	53.25	53.25	2.80%	14,151,520
May 13, 2026	52.00	53.70	51.80	51.80	51.80	0.39%	16,085,000
May 12, 2026	51.75	52.95	51.60	51.60	51.60	-0.29%	12,225,440
May 11, 2026	51.50	52.10	51.35	51.75	51.75	0.10%	13,388,190
May 8, 2026	54.00	54.00	51.30	51.70	51.70	-6.93%	30,150,260
May 7, 2026	54.15	55.55	53.65	55.55	55.55	2.78%	9,288,333
May 6, 2026	52.70	54.30	52.50	54.05	54.05	4.44%	13,771,820
May 5, 2026	51.45	52.30	51.30	51.75	51.75	0.88%	7,539,959
May 4, 2026	51.40	52.65	51.00	51.30	51.30	0.79%	9,107,893
Apr 30, 2026	50.80	51.50	50.45	50.90	50.90	0.10%	6,774,051
Apr 29, 2026	48.76	51.35	48.76	50.85	50.85	4.46%	12,614,410