IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	56.45	58.20	56.35	57.80	57.80	2.66%	4,046,084
Aug 27, 2026	57.20	57.80	56.10	56.30	56.30	-1.49%	3,959,327
Aug 26, 2026	58.10	59.15	57.15	57.15	57.15	-1.64%	5,141,735
Aug 25, 2026	58.40	59.60	56.85	58.10	58.10	-1.27%	4,794,704
Aug 24, 2026	59.30	61.10	58.75	58.85	58.85	-0.25%	4,829,646
Aug 21, 2026	58.50	59.40	57.90	59.00	59.00	2.34%	5,898,189
Aug 20, 2026	57.80	58.75	56.60	57.65	57.65	0.26%	4,561,585
Aug 19, 2026	54.60	58.85	54.10	57.50	57.50	5.31%	10,927,005
Aug 18, 2026	51.00	54.90	50.00	54.60	54.60	4.60%	9,287,668
Aug 17, 2026	53.10	53.25	51.80	52.20	52.20	-0.95%	4,727,894
Aug 14, 2026	53.15	53.80	52.50	52.70	52.70	-0.09%	4,291,160
Aug 13, 2026	52.45	53.40	51.50	52.75	52.75	1.05%	5,121,779
Aug 12, 2026	50.30	52.65	49.12	52.20	52.20	2.15%	8,550,107
Aug 11, 2026	52.25	52.35	50.75	51.10	51.10	-2.01%	4,233,232
Aug 10, 2026	52.25	53.30	51.05	52.15	52.15	0.87%	5,262,437
Aug 7, 2026	50.85	52.50	50.85	51.70	51.70	1.27%	3,547,865
Aug 6, 2026	51.50	52.45	50.70	51.05	51.05	-0.49%	4,437,135
Aug 5, 2026	51.30	51.50	49.82	51.30	51.30	-0.58%	5,310,060
Aug 4, 2026	50.00	53.45	49.90	51.60	51.60	2.79%	7,645,573
Aug 3, 2026	51.40	51.90	49.94	50.20	50.20	-1.57%	5,744,522
Jul 31, 2026	52.60	53.00	50.30	51.00	51.00	-3.04%	6,036,738
Jul 30, 2026	52.45	53.55	51.95	52.60	52.60	0.10%	4,725,773
Jul 29, 2026	53.15	53.40	51.40	52.55	52.55	-1.50%	5,652,657
Jul 28, 2026	51.60	53.70	51.60	53.35	53.35	2.60%	5,017,058
Jul 27, 2026	53.50	53.65	51.85	52.00	52.00	-2.07%	4,274,854
Jul 24, 2026	54.50	55.50	53.05	53.10	53.10	-3.28%	4,270,886
Jul 23, 2026	55.60	56.05	54.45	54.90	54.90	-2.23%	7,129,877
Jul 22, 2026	53.10	56.20	52.95	56.15	56.15	6.24%	10,579,889
Jul 21, 2026	53.20	53.25	51.75	52.85	52.85	-0.84%	5,155,921
Jul 20, 2026	51.45	53.35	51.00	53.30	53.30	3.29%	7,144,113
Jul 17, 2026	50.85	52.90	50.85	51.60	51.60	0.68%	8,764,515
Jul 16, 2026	49.32	53.65	49.32	51.25	51.25	5.02%	12,383,937
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