IST:YKBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.02	34.32	33.26	33.96	-	-3.96%	80,037,292
Mar 6, 2026	36.90	37.44	35.12	35.36	35.36	-5.40%	145,961,100
Mar 5, 2026	37.24	38.16	37.10	37.38	37.38	1.52%	117,683,000
Mar 4, 2026	37.22	37.58	36.46	36.82	36.82	-0.70%	184,993,700
Mar 3, 2026	39.28	39.98	37.02	37.08	37.08	-6.17%	243,310,000
Mar 2, 2026	40.36	41.74	39.52	39.52	39.52	-8.73%	190,972,253
Feb 27, 2026	44.20	44.50	42.88	43.30	43.30	-1.64%	197,069,700
Feb 26, 2026	43.30	44.30	42.58	44.02	44.02	1.90%	174,544,600
Feb 25, 2026	43.06	43.50	42.66	43.20	43.20	0.42%	163,800,400
Feb 24, 2026	42.90	43.70	42.56	43.02	43.02	-0.37%	174,209,400
Feb 23, 2026	42.50	43.66	42.44	43.18	43.18	2.81%	160,162,500
Feb 20, 2026	41.18	42.00	40.84	42.00	42.00	2.04%	165,291,600
Feb 19, 2026	43.32	43.36	40.66	41.16	41.16	-4.68%	227,421,100
Feb 18, 2026	41.74	43.94	41.72	43.18	43.18	3.60%	205,607,700
Feb 17, 2026	42.00	43.16	41.68	41.68	41.68	-1.14%	158,725,900
Feb 16, 2026	42.00	42.64	41.32	42.16	42.16	0.81%	138,576,700
Feb 13, 2026	42.56	42.80	41.54	41.82	41.82	-1.88%	146,248,147
Feb 12, 2026	39.98	42.66	39.86	42.62	42.62	7.14%	318,638,700
Feb 11, 2026	39.50	40.20	39.08	39.78	39.78	0.05%	198,042,500
Feb 10, 2026	39.64	39.92	39.24	39.76	39.76	0.15%	150,732,500
Feb 9, 2026	38.78	39.84	38.60	39.70	39.70	3.76%	187,949,600
Feb 6, 2026	38.28	38.52	37.88	38.26	38.26	-	186,959,500
Feb 5, 2026	39.46	39.58	38.20	38.26	38.26	-3.14%	226,573,800
Feb 4, 2026	41.08	41.26	39.34	39.50	39.50	-3.56%	225,026,800
Feb 3, 2026	40.70	41.08	39.38	40.96	40.96	1.59%	328,374,500
Feb 2, 2026	39.94	41.06	38.92	40.32	40.32	-1.85%	318,746,300
Jan 30, 2026	40.32	41.42	39.66	41.08	41.08	1.68%	273,721,700
Jan 29, 2026	38.04	41.44	37.92	40.40	40.40	6.88%	450,961,500
Jan 28, 2026	36.96	38.26	36.74	37.80	37.80	2.22%	315,116,977
Jan 27, 2026	38.36	38.38	36.84	36.98	36.98	-3.24%	266,767,500
Jan 26, 2026	38.14	38.50	37.58	38.22	38.22	-1.14%	265,071,500
Jan 23, 2026	38.02	38.86	37.96	38.66	38.66	2.01%	181,584,700
Jan 22, 2026	38.76	38.90	37.22	37.90	37.90	-1.76%	338,552,600
Jan 21, 2026	37.70	38.58	37.62	38.58	38.58	2.50%	229,883,400
Jan 20, 2026	37.54	38.14	36.94	37.64	37.64	0.37%	222,665,300
Jan 19, 2026	36.36	37.82	36.36	37.50	37.50	3.59%	276,402,200
Jan 16, 2026	36.24	36.42	35.90	36.20	36.20	0.06%	279,881,151
Jan 15, 2026	37.02	37.04	35.96	36.18	36.18	-2.85%	321,172,700
Jan 14, 2026	37.66	37.68	37.04	37.24	37.24	-0.80%	228,053,900
Jan 13, 2026	37.28	37.80	37.10	37.54	37.54	0.75%	204,624,400
Jan 12, 2026	37.76	38.18	37.16	37.26	37.26	-1.01%	169,064,800
Jan 9, 2026	37.78	38.38	37.48	37.64	37.64	0.05%	183,437,000
Jan 8, 2026	37.56	38.14	37.44	37.62	37.62	-0.05%	168,081,000
Jan 7, 2026	38.80	38.82	37.54	37.64	37.64	-2.69%	179,799,100
Jan 6, 2026	38.28	38.92	37.92	38.68	38.68	1.15%	205,264,300
Jan 5, 2026	38.50	38.60	37.72	38.24	38.24	0.31%	186,325,300
Jan 2, 2026	36.38	38.28	36.38	38.12	38.12	5.25%	170,314,100
Dec 31, 2025	35.86	36.56	35.78	36.22	36.22	1.23%	111,894,800
Dec 30, 2025	35.74	35.88	35.20	35.78	35.78	0.11%	100,714,300
Dec 29, 2025	35.16	35.82	34.92	35.74	35.74	1.59%	134,644,500
Dec 26, 2025	35.74	35.96	34.80	35.18	35.18	-1.57%	156,718,600
Dec 25, 2025	36.10	36.30	35.74	35.74	35.74	-0.56%	60,879,610
Dec 24, 2025	36.80	36.96	35.94	35.94	35.94	-2.18%	149,373,300
Dec 23, 2025	37.10	37.56	36.68	36.74	36.74	-1.34%	133,432,400
Dec 22, 2025	36.90	37.60	36.70	37.24	37.24	1.09%	154,823,800
Dec 19, 2025	37.08	37.22	36.58	36.84	36.84	-0.75%	140,551,600
Dec 18, 2025	36.50	37.12	36.34	37.12	37.12	1.92%	167,353,600
Dec 17, 2025	36.52	36.74	36.04	36.42	36.42	-0.71%	176,121,500
Dec 16, 2025	36.98	36.98	36.20	36.68	36.68	-0.86%	131,993,100
Dec 15, 2025	36.48	37.06	36.32	37.00	37.00	1.65%	137,285,400
Dec 12, 2025	35.96	36.48	35.64	36.40	36.40	1.79%	161,170,300
Dec 11, 2025	36.10	36.56	35.52	35.76	35.76	-0.56%	290,462,500
Dec 10, 2025	36.62	36.80	35.38	35.96	35.96	-1.59%	241,127,700
Dec 9, 2025	36.66	36.66	35.90	36.54	36.54	-0.22%	195,907,000
Dec 8, 2025	36.28	37.32	36.16	36.62	36.62	2.12%	223,148,632
Dec 5, 2025	34.98	35.88	34.88	35.86	35.86	2.17%	321,533,000
Dec 4, 2025	36.92	37.14	35.08	35.10	35.10	-5.03%	233,054,900
Dec 3, 2025	36.34	37.64	36.00	36.96	36.96	2.04%	424,749,000
Dec 2, 2025	36.92	37.04	36.14	36.22	36.22	-1.84%	193,112,500
Dec 1, 2025	35.24	37.34	35.04	36.90	36.90	4.53%	229,515,300
Nov 28, 2025	34.98	35.44	34.86	35.30	35.30	0.74%	161,387,999
Nov 27, 2025	35.06	35.44	34.82	35.04	35.04	0.98%	160,270,800
Nov 26, 2025	34.58	34.90	34.16	34.70	34.70	0.46%	180,743,800
Nov 25, 2025	34.40	35.06	34.18	34.54	34.54	0.76%	219,000,800
Nov 24, 2025	33.58	34.62	33.54	34.28	34.28	1.72%	203,966,600
Nov 21, 2025	34.02	34.04	33.28	33.70	33.70	-1.75%	192,899,032
Nov 20, 2025	33.84	34.32	33.58	34.30	34.30	1.78%	142,328,603
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