IST:YKBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	32.56	33.98	32.38	33.70	33.70	3.88%	225,689,200
Nov 18, 2025	32.00	32.90	31.76	32.44	32.44	1.06%	178,500,700
Nov 17, 2025	32.20	32.70	31.80	32.10	32.10	0.44%	156,297,500
Nov 14, 2025	31.90	32.54	31.56	31.96	31.96	-0.19%	116,433,700
Nov 13, 2025	32.40	32.50	31.84	32.02	32.02	-0.62%	119,176,800
Nov 12, 2025	32.24	32.40	31.80	32.22	32.22	0.69%	125,592,100
Nov 11, 2025	32.88	33.12	31.24	32.00	32.00	-2.85%	209,095,300
Nov 10, 2025	33.70	33.92	32.74	32.94	32.94	-1.79%	145,012,400
Nov 7, 2025	34.30	34.34	33.02	33.54	33.54	-2.50%	169,002,300
Nov 6, 2025	34.26	34.56	33.94	34.40	34.40	1.24%	150,415,400
Nov 5, 2025	33.30	34.20	33.26	33.98	33.98	2.10%	184,765,400
Nov 4, 2025	33.42	34.40	33.12	33.28	33.28	-0.48%	201,107,000
Nov 3, 2025	33.80	34.60	33.42	33.44	33.44	-0.48%	222,134,200
Oct 31, 2025	32.18	33.72	32.08	33.60	33.60	4.67%	235,192,100
Oct 30, 2025	32.72	32.80	31.88	32.10	32.10	-0.80%	165,516,900
Oct 28, 2025	31.90	32.38	31.86	32.36	32.36	1.00%	65,036,590
Oct 27, 2025	32.58	32.90	31.68	32.04	32.04	-2.20%	166,180,300
Oct 24, 2025	31.22	33.38	30.88	32.76	32.76	7.91%	461,229,000
Oct 23, 2025	30.28	31.00	29.88	30.36	30.36	0.40%	258,302,500
Oct 22, 2025	29.86	30.56	29.66	30.24	30.24	1.68%	145,459,800
Oct 21, 2025	29.38	30.14	29.26	29.74	29.74	1.23%	154,529,600
Oct 20, 2025	28.34	29.62	27.58	29.38	29.38	4.48%	236,288,800
Oct 17, 2025	28.28	28.56	27.14	28.12	28.12	-1.06%	190,818,900
Oct 16, 2025	28.18	29.06	28.08	28.42	28.42	0.28%	196,704,100
Oct 15, 2025	28.84	29.16	28.06	28.34	28.34	-1.46%	254,012,400
Oct 14, 2025	30.30	30.44	28.64	28.76	28.76	-5.02%	186,734,500
Oct 13, 2025	30.16	30.88	30.12	30.28	30.28	-2.20%	107,504,400
Oct 10, 2025	31.22	31.58	30.72	30.96	30.96	-0.77%	121,580,900
Oct 9, 2025	31.82	32.10	30.88	31.20	31.20	-0.64%	156,055,400
Oct 8, 2025	31.46	32.12	31.22	31.40	31.40	-0.19%	156,727,900
Oct 7, 2025	31.52	31.74	30.94	31.46	31.46	0.19%	161,300,100
Oct 6, 2025	32.64	32.64	31.22	31.40	31.40	-3.21%	165,040,200
Oct 3, 2025	34.40	34.46	32.44	32.44	32.44	-5.09%	270,879,800
Oct 2, 2025	35.24	35.40	33.82	34.18	34.18	-3.28%	182,310,900
Oct 1, 2025	33.86	35.80	33.72	35.34	35.34	4.12%	264,075,600
Sep 30, 2025	34.28	34.54	33.46	33.94	33.94	-0.47%	200,168,900
Sep 29, 2025	33.76	34.94	33.76	34.10	34.10	-0.18%	163,457,600
Sep 26, 2025	34.46	34.68	33.84	34.16	34.16	-1.10%	179,790,500
Sep 25, 2025	34.76	34.92	34.08	34.54	34.54	-0.06%	146,794,200
Sep 24, 2025	35.00	35.32	33.40	34.56	34.56	-1.20%	261,017,400
Sep 23, 2025	35.08	35.62	34.62	34.98	34.98	-1.69%	146,951,200
Sep 22, 2025	35.80	36.20	35.50	35.58	35.58	2.60%	156,633,300
Sep 19, 2025	33.70	34.84	33.32	34.68	34.68	3.46%	267,600,900
Sep 18, 2025	34.48	34.78	33.24	33.52	33.52	-2.39%	198,714,200
Sep 17, 2025	34.02	34.46	33.88	34.34	34.34	0.88%	157,022,600
Sep 16, 2025	33.10	34.10	32.74	34.04	34.04	3.09%	263,035,900
Sep 15, 2025	31.06	33.28	30.46	33.02	33.02	6.17%	392,061,400
Sep 12, 2025	31.06	31.28	30.32	31.10	31.10	0.32%	185,326,600
Sep 11, 2025	31.58	32.68	30.88	31.00	31.00	-1.71%	426,619,200
Sep 10, 2025	31.02	31.64	30.68	31.54	31.54	2.27%	228,635,400