IST:SOKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.10	48.60	47.06	48.14	-	0.29%	5,018,441
Dec 4, 2025	47.46	48.62	47.28	48.00	48.00	0.76%	5,716,657
Dec 3, 2025	47.16	48.24	45.82	47.64	47.64	1.02%	9,819,658
Dec 2, 2025	47.00	47.98	46.92	47.16	47.16	0.34%	4,653,036
Dec 1, 2025	46.00	47.20	45.82	47.00	47.00	2.17%	4,740,299
Nov 28, 2025	46.78	47.74	45.42	46.00	46.00	-1.41%	7,826,465
Nov 27, 2025	47.00	47.68	46.48	46.66	46.66	0.34%	6,060,470
Nov 26, 2025	45.16	46.50	44.96	46.50	46.50	2.83%	7,613,767
Nov 25, 2025	45.16	45.64	44.52	45.22	45.22	0.80%	4,123,232
Nov 24, 2025	45.34	45.72	44.60	44.86	44.86	-1.45%	5,497,924
Nov 21, 2025	45.08	45.56	44.52	45.52	45.52	-	4,267,462
Nov 20, 2025	45.60	46.60	44.70	45.52	45.52	-	7,445,356
Nov 19, 2025	45.10	45.90	44.62	45.52	45.52	1.43%	7,440,483
Nov 18, 2025	45.56	46.30	44.74	44.88	44.88	-2.26%	4,881,513
Nov 17, 2025	45.52	46.34	44.98	45.92	45.92	1.37%	4,818,691
Nov 14, 2025	45.74	46.16	44.00	45.30	45.30	-1.65%	7,325,129
Nov 13, 2025	47.16	47.30	45.62	46.06	46.06	-2.33%	6,589,540
Nov 12, 2025	46.94	47.68	46.40	47.16	47.16	0.94%	5,777,889
Nov 11, 2025	48.28	48.38	45.16	46.72	46.72	-3.23%	9,859,560
Nov 10, 2025	47.70	48.56	47.44	48.28	48.28	1.34%	6,613,772
Nov 7, 2025	48.00	48.24	47.26	47.64	47.64	-0.96%	8,036,153
Nov 6, 2025	49.00	49.34	46.64	48.10	48.10	6.79%	29,677,370
Nov 5, 2025	45.00	45.18	43.74	45.04	45.04	0.40%	9,643,153
Nov 4, 2025	45.10	45.16	43.72	44.86	44.86	-0.75%	8,852,861
Nov 3, 2025	45.00	45.58	43.98	45.20	45.20	2.12%	6,805,955
Oct 31, 2025	43.90	44.66	42.84	44.26	44.26	0.82%	7,984,824
Oct 30, 2025	45.72	46.22	43.44	43.90	43.90	-3.52%	9,910,294
Oct 28, 2025	44.62	45.50	44.20	45.50	45.50	1.97%	2,934,318
Oct 27, 2025	44.48	44.88	44.04	44.62	44.62	0.31%	5,927,514
Oct 24, 2025	43.38	45.18	42.76	44.48	44.48	2.96%	13,627,520
Oct 23, 2025	43.20	44.08	42.78	43.20	43.20	0.23%	8,723,314
Oct 22, 2025	41.82	43.62	41.56	43.10	43.10	2.52%	11,275,610
Oct 21, 2025	42.00	42.68	41.70	42.04	42.04	0.62%	9,615,583
Oct 20, 2025	40.12	42.52	39.54	41.78	41.78	5.45%	21,840,760
Oct 17, 2025	38.80	40.00	37.60	39.62	39.62	1.64%	13,990,180
Oct 16, 2025	38.28	40.00	37.96	38.98	38.98	1.99%	12,980,790
Oct 15, 2025	37.50	38.28	37.28	38.22	38.22	1.92%	7,111,804
Oct 14, 2025	37.66	38.60	37.40	37.50	37.50	0.16%	9,657,627
Oct 13, 2025	37.56	38.14	37.02	37.44	37.44	-1.47%	8,723,690
Oct 10, 2025	37.14	38.24	36.90	38.00	38.00	2.32%	6,115,140
Oct 9, 2025	38.56	38.80	36.76	37.14	37.14	-2.72%	9,073,819
Oct 8, 2025	37.26	39.12	36.78	38.18	38.18	3.19%	11,516,030
Oct 7, 2025	36.30	37.34	35.94	37.00	37.00	2.04%	5,986,282
Oct 6, 2025	37.26	37.68	36.22	36.26	36.26	-2.47%	6,032,903
Oct 3, 2025	37.30	38.20	36.82	37.18	37.18	0.22%	8,192,822
Oct 2, 2025	37.38	37.60	36.80	37.10	37.10	-0.54%	5,691,431
Oct 1, 2025	36.56	37.78	36.36	37.30	37.30	2.47%	9,612,374
Sep 30, 2025	35.66	36.62	35.52	36.40	36.40	2.08%	10,989,870
Sep 29, 2025	35.88	36.30	35.02	35.66	35.66	-1.33%	6,475,906
Sep 26, 2025	36.70	36.88	36.04	36.14	36.14	-1.69%	4,967,193