IST:YKBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.50	37.70	36.88	37.06	37.06	-1.44%	112,520,252
Apr 27, 2026	37.64	38.14	37.40	37.60	37.60	-0.11%	118,994,200
Apr 24, 2026	37.76	37.88	37.14	37.64	37.64	-0.79%	140,129,300
Apr 22, 2026	38.74	39.14	37.82	37.94	37.94	-1.56%	154,038,600
Apr 21, 2026	38.94	39.22	38.32	38.54	38.54	-0.46%	137,726,300
Apr 20, 2026	38.40	39.18	38.10	38.72	38.72	-1.48%	208,125,000
Apr 17, 2026	37.50	39.36	37.14	39.30	39.30	4.86%	396,574,274
Apr 16, 2026	37.98	38.08	37.26	37.48	37.48	-0.27%	118,009,700
Apr 15, 2026	37.82	37.98	37.32	37.58	37.58	-0.27%	133,657,000
Apr 14, 2026	38.68	39.26	37.12	37.68	37.68	-1.00%	369,019,400
Apr 13, 2026	37.78	38.24	37.16	38.06	38.06	-1.55%	186,876,100
Apr 10, 2026	38.00	38.82	38.00	38.66	38.66	2.71%	140,239,600
Apr 9, 2026	37.40	37.78	36.96	37.64	37.64	0.27%	126,504,000
Apr 8, 2026	36.76	37.76	36.54	37.54	37.54	9.32%	232,495,900
Apr 7, 2026	35.02	35.34	34.18	34.34	34.34	-2.28%	133,865,500
Apr 6, 2026	34.56	35.56	34.52	35.14	35.14	2.09%	137,588,936
Apr 3, 2026	34.58	34.98	34.10	34.42	34.42	-0.58%	114,340,400
Apr 2, 2026	33.50	34.68	33.44	34.62	34.62	1.05%	130,128,615
Apr 1, 2026	34.40	34.56	33.88	34.26	34.26	3.76%	137,307,700
Mar 31, 2026	32.84	33.66	32.84	33.02	33.02	0.92%	120,740,700
Mar 30, 2026	33.08	33.40	32.54	32.72	32.72	-1.39%	100,696,700
Mar 27, 2026	33.34	33.58	32.82	33.18	33.18	-	96,006,620
Mar 26, 2026	33.88	34.36	33.12	33.18	33.18	-2.53%	89,374,690
Mar 25, 2026	34.00	34.66	33.78	34.04	34.04	2.10%	133,407,900
Mar 24, 2026	34.30	34.84	33.26	33.34	33.34	-4.20%	163,485,900
Mar 23, 2026	33.60	34.86	32.26	34.80	34.80	0.06%	307,884,400
Mar 19, 2026	34.92	35.34	34.78	34.78	34.78	-1.86%	52,223,640
Mar 18, 2026	36.20	36.46	35.32	35.44	35.44	-1.50%	148,117,100
Mar 17, 2026	35.22	36.26	35.10	35.98	35.98	2.86%	154,212,300
Mar 16, 2026	35.20	35.30	34.52	34.98	34.98	0.52%	109,037,700
Mar 13, 2026	35.66	35.78	34.26	34.80	34.80	-2.96%	141,415,199
Mar 12, 2026	36.30	36.96	35.86	35.86	35.86	-2.13%	229,621,125
Mar 11, 2026	36.90	37.14	36.02	36.64	36.64	-0.97%	166,908,900
Mar 10, 2026	36.38	37.24	35.64	37.00	37.00	6.02%	182,648,717
Mar 9, 2026	34.02	35.24	33.26	34.90	34.90	-1.30%	212,159,600
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