IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	49.42	49.48	48.44	48.68	48.68	-1.38%	5,558,993
Apr 27, 2026	49.72	50.10	49.22	49.36	49.36	-0.20%	8,369,511
Apr 24, 2026	50.40	50.40	49.20	49.46	49.46	-2.06%	9,057,590
Apr 22, 2026	51.40	51.70	50.20	50.50	50.50	-0.98%	5,837,229
Apr 21, 2026	51.65	52.05	50.95	51.00	51.00	-0.87%	7,533,067
Apr 20, 2026	51.85	52.35	51.15	51.45	51.45	-2.46%	10,975,660
Apr 17, 2026	51.05	52.80	51.00	52.75	52.75	3.63%	15,334,500
Apr 16, 2026	52.60	53.20	50.90	50.90	50.90	-1.26%	16,535,320
Apr 15, 2026	53.65	53.70	51.50	51.55	51.55	-3.01%	9,404,585
Apr 14, 2026	53.85	54.30	52.50	53.15	53.15	-0.75%	9,367,789
Apr 13, 2026	55.30	55.35	52.55	53.55	53.55	-4.97%	9,460,856
Apr 10, 2026	55.20	56.50	54.40	56.35	56.35	2.55%	6,713,324
Apr 9, 2026	53.10	54.95	52.95	54.95	54.95	3.48%	4,123,923
Apr 8, 2026	52.80	53.85	52.40	53.10	53.10	4.12%	6,307,358
Apr 7, 2026	51.85	52.20	50.60	51.00	51.00	-1.64%	4,066,830
Apr 6, 2026	52.10	52.80	51.10	51.85	51.85	-0.38%	5,395,481
Apr 3, 2026	53.50	53.70	51.85	52.05	52.05	-1.98%	5,145,287
Apr 2, 2026	49.84	53.10	49.58	53.10	53.10	5.15%	12,424,670
Apr 1, 2026	50.00	50.90	49.52	50.50	50.50	3.23%	6,230,359
Mar 31, 2026	49.32	49.46	48.46	48.92	48.92	-0.24%	8,609,595
Mar 30, 2026	47.98	49.68	47.52	49.04	49.04	1.78%	10,413,040
Mar 27, 2026	48.14	48.64	47.28	48.18	48.18	0.37%	8,097,553
Mar 26, 2026	50.80	50.95	48.00	48.00	48.00	-5.88%	11,355,920
Mar 25, 2026	51.00	51.75	50.60	51.00	51.00	0.79%	7,608,404
Mar 24, 2026	51.85	51.85	49.94	50.60	50.60	-2.60%	5,804,317