IST:YONGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.30	29.30	28.80	28.80	28.80	3.97%	-
Nov 12, 2026	27.60	27.70	27.56	27.70	27.70	0.73%	11,376
Nov 11, 2026	27.20	28.28	27.00	27.50	27.50	-1.79%	9,516
Nov 10, 2026	28.68	29.02	28.00	28.00	28.00	-0.99%	30,132
Nov 9, 2026	26.82	29.40	26.82	28.28	28.28	5.76%	37,593
Nov 6, 2026	26.78	26.82	26.74	26.74	26.74	-0.89%	10,203
Nov 5, 2026	25.50	26.98	25.50	26.98	26.98	3.93%	13,344
Nov 4, 2026	24.30	25.98	24.30	25.96	25.96	8.17%	43,100
Nov 3, 2026	24.40	24.76	24.00	24.00	24.00	-	64,842
Nov 2, 2026	25.00	25.00	24.00	24.00	24.00	-3.85%	38,240
Oct 30, 2026	24.98	25.04	24.96	24.96	24.96	-0.95%	10,404
Oct 28, 2026	25.00	25.20	25.00	25.20	25.20	-3.15%	1,156
Oct 27, 2026	26.00	26.02	25.98	26.02	26.02	2.60%	11,837
Oct 26, 2026	25.66	26.14	25.36	25.36	25.36	-1.32%	22,479
Oct 23, 2026	26.50	26.50	25.70	25.70	25.70	-4.60%	37,793
Oct 22, 2026	28.60	28.60	26.94	26.94	26.94	-7.36%	20,729
Oct 21, 2026	31.90	31.90	28.80	29.08	29.08	-9.13%	45,523
Oct 20, 2026	31.50	32.00	31.00	32.00	32.00	-0.93%	9,448
Oct 19, 2026	30.72	32.50	30.72	32.30	32.30	-2.18%	14,577
Oct 16, 2026	33.90	33.90	32.90	33.02	33.02	-4.23%	14,605
Oct 15, 2026	35.04	35.98	34.48	34.48	34.48	-1.49%	5,428
Oct 14, 2026	36.20	36.20	35.00	35.00	35.00	-9.04%	13,834
Oct 13, 2026	34.50	39.66	32.46	38.48	38.48	6.71%	28,348
Oct 12, 2026	36.00	36.06	34.50	36.06	36.06	0.28%	15,424
Oct 9, 2026	35.06	36.50	35.06	35.96	35.96	3.33%	20,205
Oct 8, 2026	32.50	35.00	32.50	34.80	34.80	4.82%	13,982
Oct 7, 2026	35.42	35.42	33.06	33.20	33.20	-6.43%	15,319
Oct 6, 2026	34.98	36.30	34.98	35.48	35.48	1.43%	5,195
Oct 5, 2026	35.90	36.00	34.98	34.98	34.98	-1.41%	11,496
Oct 2, 2026	34.30	35.80	34.30	35.48	35.48	4.11%	21,600
Oct 1, 2026	31.50	34.08	31.50	34.08	34.08	7.17%	22,602
Sep 30, 2026	32.60	32.60	31.80	31.80	31.80	-3.58%	11,504
Sep 29, 2026	33.74	33.74	31.40	32.98	32.98	-2.25%	13,272
Sep 28, 2026	34.46	34.46	33.74	33.74	33.74	-3.54%	12,132
Sep 25, 2026	33.66	34.98	33.66	34.98	34.98	3.92%	13,444
Sep 24, 2026	34.12	34.12	33.66	33.66	33.66	-1.23%	12,421
Sep 23, 2026	33.90	34.08	33.90	34.08	34.08	-0.93%	19,077
Sep 22, 2026	34.20	34.80	34.20	34.40	34.40	0.58%	19,551
Sep 21, 2026	37.00	37.00	34.20	34.20	34.20	-9.95%	50,850
Sep 18, 2026	39.90	39.90	37.98	37.98	37.98	-4.81%	19,816
Sep 17, 2026	40.10	40.10	39.90	39.90	39.90	-3.62%	22,718
Sep 16, 2026	42.30	42.30	41.40	41.40	41.40	-2.13%	11,687
Sep 15, 2026	43.48	43.48	41.30	42.30	42.30	-0.52%	12,273
Sep 14, 2026	43.50	43.60	42.52	42.52	42.52	-2.70%	23,679
Sep 11, 2026	44.52	44.52	43.70	43.70	43.70	-1.84%	23,991
Sep 10, 2026	44.88	44.88	43.62	44.52	44.52	-0.80%	15,045
Sep 9, 2026	44.60	44.88	44.42	44.88	44.88	0.85%	22,553
Sep 8, 2026	44.40	44.50	44.40	44.50	44.50	0.23%	8,744
Sep 7, 2026	43.86	44.40	43.86	44.40	44.40	2.30%	12,950
Sep 4, 2026	43.00	43.40	43.00	43.40	43.40	-0.60%	28,098