IST:YONGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	44.90	44.90	43.66	43.66	43.66	-2.33%	27,143
Sep 2, 2026	45.10	45.10	44.02	44.70	44.70	-0.58%	15,911
Sep 1, 2026	45.76	45.76	44.04	44.96	44.96	0.09%	7,712
Aug 31, 2026	45.78	45.78	44.90	44.92	44.92	-1.49%	25,790
Aug 28, 2026	45.00	45.78	45.00	45.60	45.60	-0.65%	15,026
Aug 27, 2026	45.52	45.90	45.50	45.90	45.90	-0.43%	15,236
Aug 26, 2026	46.00	46.12	46.00	46.10	46.10	-0.26%	15,039
Aug 25, 2026	46.88	46.88	45.80	46.22	46.22	-0.82%	9,524
Aug 24, 2026	46.96	46.96	46.02	46.60	46.60	-0.77%	17,464
Aug 21, 2026	45.70	48.90	45.70	46.96	46.96	-1.43%	21,427
Aug 20, 2026	48.00	48.00	47.62	47.64	47.64	-0.75%	16,398
Aug 19, 2026	49.30	49.30	48.00	48.00	48.00	-0.95%	13,626
Aug 18, 2026	49.00	49.00	48.00	48.46	48.46	2.63%	16,158
Aug 17, 2026	46.98	47.22	45.02	47.22	47.22	-0.25%	33,898
Aug 14, 2026	48.00	48.00	47.34	47.34	47.34	-1.42%	15,832
Aug 13, 2026	47.62	48.02	47.62	48.02	48.02	0.13%	23,941
Aug 12, 2026	48.50	48.50	47.96	47.96	47.96	-2.12%	17,999
Aug 11, 2026	50.00	50.00	49.00	49.00	49.00	-1.96%	19,534
Aug 10, 2026	50.95	50.95	49.98	49.98	49.98	-2.95%	12,850
Aug 7, 2026	51.00	52.00	51.00	51.50	51.50	2.90%	20,061
Aug 6, 2026	49.86	50.05	49.86	50.05	50.05	1.07%	8,123
Aug 5, 2026	51.00	51.00	49.50	49.52	49.52	-0.96%	10,721
Aug 4, 2026	50.00	50.00	49.02	50.00	50.00	0.56%	6,668
Aug 3, 2026	52.20	52.20	49.72	49.72	49.72	-2.51%	9,090