IST:KLKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.00	35.00	33.40	33.50	33.50	-3.85%	4,716,665
Apr 27, 2026	35.90	35.90	34.78	34.84	34.84	-0.97%	4,399,133
Apr 24, 2026	35.28	35.56	35.00	35.18	35.18	-0.28%	2,039,882
Apr 22, 2026	36.00	36.30	35.22	35.28	35.28	-1.67%	2,556,716
Apr 21, 2026	37.00	37.32	35.88	35.88	35.88	-2.82%	3,734,307
Apr 20, 2026	38.04	38.06	36.82	36.92	36.92	-4.35%	6,764,330
Apr 17, 2026	37.56	38.60	37.26	38.60	38.60	3.43%	3,195,718
Apr 16, 2026	38.00	38.32	37.30	37.32	37.32	-1.11%	2,078,504
Apr 15, 2026	37.54	38.06	37.50	37.74	37.74	0.64%	2,181,415
Apr 14, 2026	37.08	37.70	37.02	37.50	37.50	1.68%	2,638,992
Apr 13, 2026	37.24	37.38	36.72	36.88	36.88	-2.85%	2,630,649
Apr 10, 2026	37.54	38.28	37.14	37.96	37.96	2.59%	3,090,550
Apr 9, 2026	37.70	37.70	36.80	37.00	37.00	-1.91%	2,851,601
Apr 8, 2026	38.08	38.30	37.60	37.72	37.72	3.63%	3,900,432
Apr 7, 2026	38.32	38.32	36.38	36.40	36.40	-4.96%	2,553,909
Apr 6, 2026	36.60	38.30	36.56	38.30	38.30	5.16%	2,632,587
Apr 3, 2026	37.00	37.32	36.38	36.42	36.42	-1.57%	1,575,644
Apr 2, 2026	36.50	37.00	35.86	37.00	37.00	1.37%	2,886,931
Apr 1, 2026	37.26	37.40	36.40	36.50	36.50	-	3,548,953
Mar 31, 2026	37.26	37.54	35.98	36.50	36.50	-1.83%	2,202,451
Mar 30, 2026	37.20	38.02	36.26	37.18	37.18	0.22%	1,870,431
Mar 27, 2026	38.56	38.86	36.86	37.10	37.10	-3.59%	2,136,982
Mar 26, 2026	39.32	39.46	38.48	38.48	38.48	-2.38%	1,045,065
Mar 25, 2026	39.00	39.42	38.62	39.42	39.42	2.76%	1,967,801
Mar 24, 2026	39.50	39.50	38.36	38.36	38.36	-2.89%	1,661,167
Mar 23, 2026	39.54	39.54	37.30	39.50	39.50	-0.35%	3,483,448
Mar 19, 2026	39.72	40.04	39.10	39.64	39.64	-1.00%	1,063,001
Mar 18, 2026	41.00	41.24	40.04	40.04	40.04	-1.77%	1,789,477
Mar 17, 2026	39.80	41.14	39.80	40.76	40.76	2.41%	1,763,134
Mar 16, 2026	40.16	40.72	39.60	39.80	39.80	-0.90%	1,249,152
Mar 13, 2026	40.16	41.38	39.38	40.16	40.16	-	2,523,215
Mar 12, 2026	40.50	40.52	39.26	40.16	40.16	0.05%	3,462,382
Mar 11, 2026	38.28	40.80	38.28	40.14	40.14	5.85%	6,728,027
Mar 10, 2026	37.92	37.92	36.40	37.92	37.92	9.98%	1,624,481
Mar 9, 2026	35.40	35.54	33.62	34.48	34.48	-2.87%	4,340,540
Mar 6, 2026	36.52	37.20	35.50	35.50	35.50	-2.79%	1,912,198
Mar 5, 2026	36.72	37.50	36.52	36.52	36.52	-0.38%	1,308,310
Mar 4, 2026	37.60	37.72	35.72	36.66	36.66	-2.50%	2,559,559
Mar 3, 2026	38.56	38.58	37.40	37.60	37.60	-2.59%	2,376,693
Mar 2, 2026	36.58	39.00	36.50	38.60	38.60	-3.50%	3,344,394
Feb 27, 2026	40.36	41.16	39.54	40.00	40.00	1.16%	2,932,184
Feb 26, 2026	39.60	40.00	39.04	39.54	39.54	-0.15%	1,719,480
Feb 25, 2026	40.00	40.24	39.40	39.60	39.60	-1.00%	1,844,298
Feb 24, 2026	40.86	41.46	39.70	40.00	40.00	-2.10%	1,624,383
Feb 23, 2026	41.06	41.66	40.78	40.86	40.86	-0.24%	2,115,182
Feb 20, 2026	40.54	42.00	40.50	40.96	40.96	0.64%	1,618,876
Feb 19, 2026	42.00	42.36	40.24	40.70	40.70	-3.10%	3,559,522
Feb 18, 2026	41.70	43.00	40.98	42.00	42.00	0.72%	3,893,218
Feb 17, 2026	42.76	43.06	41.46	41.70	41.70	-2.48%	3,065,317
Feb 16, 2026	43.00	43.52	42.64	42.76	42.76	0.61%	2,686,268
Feb 13, 2026	42.70	43.28	42.08	42.50	42.50	-0.47%	2,077,847
Feb 12, 2026	42.40	42.84	42.06	42.70	42.70	1.14%	2,353,579
Feb 11, 2026	43.48	43.90	41.98	42.22	42.22	-2.81%	3,519,230
Feb 10, 2026	42.00	44.20	41.88	43.44	43.44	3.43%	5,338,449
Feb 9, 2026	42.10	42.36	41.54	42.00	42.00	1.20%	2,241,286
Feb 6, 2026	41.16	41.50	40.06	41.50	41.50	0.83%	1,949,487
Feb 5, 2026	41.52	41.54	40.92	41.16	41.16	-0.87%	1,742,808
Feb 4, 2026	40.40	42.12	40.36	41.52	41.52	2.93%	3,731,572
Feb 3, 2026	40.18	40.98	40.18	40.34	40.34	0.40%	1,921,467
Feb 2, 2026	39.30	40.64	38.40	40.18	40.18	1.01%	3,184,527
Jan 30, 2026	40.48	40.60	39.58	39.78	39.78	-1.19%	3,074,034
Jan 29, 2026	41.00	42.38	40.26	40.26	40.26	-1.80%	4,273,760
Jan 28, 2026	40.66	42.24	40.20	41.00	41.00	0.89%	3,810,883
Jan 27, 2026	40.74	41.64	40.24	40.64	40.64	-	2,932,607
Jan 26, 2026	41.26	41.72	40.62	40.64	40.64	-1.50%	3,455,135
Jan 23, 2026	38.52	41.70	38.30	41.26	41.26	7.84%	9,455,593
Jan 22, 2026	38.40	38.90	37.48	38.26	38.26	0.53%	2,854,554
Jan 21, 2026	37.80	38.08	36.86	38.06	38.06	1.28%	3,298,250
Jan 20, 2026	38.78	38.82	37.52	37.58	37.58	-2.49%	2,641,374
Jan 19, 2026	37.64	38.54	37.50	38.54	38.54	3.32%	2,672,773
Jan 16, 2026	37.46	38.00	37.04	37.30	37.30	-0.43%	2,467,643
Jan 15, 2026	36.20	37.52	36.00	37.46	37.46	3.48%	2,617,347
Jan 14, 2026	36.38	36.64	35.56	36.20	36.20	-1.04%	3,479,815
Jan 13, 2026	36.58	36.96	36.40	36.58	36.58	-	1,756,521
Jan 12, 2026	36.24	37.18	36.24	36.58	36.58	0.94%	2,062,566
Jan 9, 2026	35.42	36.44	35.32	36.24	36.24	2.60%	2,005,155
Jan 8, 2026	35.50	35.62	35.00	35.32	35.32	-1.06%	1,730,056
Jan 7, 2026	35.48	36.12	35.18	35.70	35.70	1.08%	3,295,244
Jan 6, 2026	35.48	35.92	34.84	35.32	35.32	-0.28%	2,490,015
Jan 5, 2026	35.34	35.72	34.92	35.42	35.42	0.45%	2,048,870
Jan 2, 2026	35.32	35.54	34.92	35.26	35.26	-0.40%	1,641,916
Dec 31, 2025	34.72	35.40	34.72	35.40	35.40	1.96%	1,276,370
Dec 30, 2025	34.34	35.12	33.92	34.72	34.72	1.11%	2,289,451
Dec 29, 2025	34.50	35.34	34.24	34.34	34.34	-0.46%	2,188,822
Dec 26, 2025	34.40	34.70	34.14	34.50	34.50	0.64%	1,661,430
Dec 25, 2025	33.72	34.78	33.58	34.28	34.28	1.78%	2,356,455
Dec 24, 2025	33.36	34.22	33.18	33.68	33.68	0.60%	1,928,055
Dec 23, 2025	32.82	33.88	32.62	33.48	33.48	2.01%	2,575,010
Dec 22, 2025	33.30	33.50	32.66	32.82	32.82	-0.67%	1,695,902
Dec 19, 2025	33.52	33.58	32.68	33.04	33.04	-1.61%	1,073,039
Dec 18, 2025	33.92	34.24	33.14	33.58	33.58	-1.00%	2,164,287
Dec 17, 2025	33.80	34.00	33.48	33.92	33.92	0.36%	1,635,209
Dec 16, 2025	33.48	34.20	32.50	33.80	33.80	0.96%	2,991,335
Dec 15, 2025	32.70	33.88	32.70	33.48	33.48	2.57%	3,353,843
Dec 12, 2025	32.78	33.30	32.40	32.64	32.64	-0.12%	2,675,937
Dec 11, 2025	32.32	33.48	32.30	32.68	32.68	4.95%	7,963,803
Dec 10, 2025	30.88	32.38	30.88	31.14	31.14	0.84%	2,516,264
Dec 9, 2025	30.88	31.26	30.40	30.88	30.88	0.52%	1,348,971
Dec 8, 2025	30.20	31.02	30.20	30.72	30.72	1.79%	1,535,890
Dec 5, 2025	30.02	30.32	29.98	30.18	30.18	0.53%	989,042