IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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