IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.22	27.82	27.08	27.56	-	1.25%	841,600
Mar 3, 2026	29.62	29.90	27.22	27.22	27.22	-8.04%	4,236,441
Mar 2, 2026	29.44	30.24	28.28	29.60	29.60	-3.08%	3,893,330
Feb 27, 2026	30.10	30.60	29.86	30.54	30.54	2.28%	8,165,114
Feb 26, 2026	29.62	30.04	29.38	29.86	29.86	1.15%	2,240,245
Feb 25, 2026	30.62	30.68	29.50	29.52	29.52	-2.96%	4,496,482
Feb 24, 2026	30.40	30.80	29.80	30.42	30.42	-0.59%	5,658,317
Feb 23, 2026	30.22	31.10	30.18	30.60	30.60	1.66%	9,625,430
Feb 20, 2026	28.54	30.20	28.54	30.10	30.10	5.10%	10,749,290
Feb 19, 2026	29.80	29.86	28.34	28.64	28.64	-3.18%	3,646,155
Feb 18, 2026	29.60	30.30	29.32	29.58	29.58	-	5,156,020
Feb 17, 2026	29.98	29.98	29.48	29.58	29.58	-1.66%	2,752,441
Feb 16, 2026	29.88	30.44	29.84	30.08	30.08	1.55%	3,733,995
Feb 13, 2026	30.76	30.76	29.60	29.62	29.62	-1.79%	3,714,033
Feb 12, 2026	29.28	30.16	29.10	30.16	30.16	3.01%	5,109,030
Feb 11, 2026	28.98	29.34	28.70	29.28	29.28	1.04%	3,354,488
Feb 10, 2026	29.38	29.72	28.90	28.98	28.98	-0.82%	5,200,951
Feb 9, 2026	28.62	29.24	28.62	29.22	29.22	3.47%	3,901,468
Feb 6, 2026	28.44	28.50	27.90	28.24	28.24	-0.28%	2,205,272
Feb 5, 2026	28.92	29.26	28.28	28.32	28.32	-2.21%	2,887,517
Feb 4, 2026	29.02	29.58	28.84	28.96	28.96	-0.14%	3,979,301
Feb 3, 2026	27.92	29.22	27.92	29.00	29.00	3.57%	7,288,549
Feb 2, 2026	28.00	28.38	27.12	28.00	28.00	-0.71%	4,653,317
Jan 30, 2026	28.80	28.92	27.90	28.20	28.20	-2.08%	5,050,553
Jan 29, 2026	28.78	29.00	28.48	28.80	28.80	0.70%	4,160,109
Jan 28, 2026	28.24	28.84	28.22	28.60	28.60	1.35%	3,720,066
Jan 27, 2026	28.04	28.80	27.76	28.22	28.22	0.71%	6,527,489
Jan 26, 2026	27.00	28.16	26.92	28.02	28.02	1.45%	3,570,736
Jan 23, 2026	27.60	27.76	27.24	27.62	27.62	1.10%	2,812,296
Jan 22, 2026	26.72	27.38	26.56	27.32	27.32	3.48%	3,955,400
Jan 21, 2026	26.74	27.02	26.22	26.40	26.40	-1.27%	4,417,365
Jan 20, 2026	27.66	27.66	26.56	26.74	26.74	-2.48%	3,214,880
Jan 19, 2026	27.46	28.36	27.10	27.42	27.42	1.56%	13,837,220
Jan 16, 2026	26.62	27.24	26.50	27.00	27.00	1.66%	6,211,700
Jan 15, 2026	26.26	26.56	26.00	26.56	26.56	1.30%	2,456,352
Jan 14, 2026	26.12	26.56	26.02	26.22	26.22	0.46%	3,864,609
Jan 13, 2026	25.64	26.42	25.48	26.10	26.10	1.79%	4,094,006
Jan 12, 2026	25.50	25.72	25.22	25.64	25.64	1.18%	3,165,777
Jan 9, 2026	24.88	25.48	24.88	25.34	25.34	1.85%	4,300,068
Jan 8, 2026	24.12	26.10	24.12	24.88	24.88	2.81%	10,753,670
Jan 7, 2026	24.66	24.80	24.12	24.20	24.20	-1.87%	2,003,373
Jan 6, 2026	24.50	24.80	24.32	24.66	24.66	1.23%	2,487,987
Jan 5, 2026	24.20	24.38	24.06	24.36	24.36	0.74%	1,886,681
Jan 2, 2026	23.88	24.36	23.84	24.18	24.18	1.26%	1,737,087
Dec 31, 2025	23.60	23.94	23.56	23.88	23.88	1.70%	916,622
Dec 30, 2025	23.62	25.00	23.24	23.48	23.48	-0.17%	1,112,953
Dec 29, 2025	24.20	24.48	23.52	23.52	23.52	-2.73%	1,563,899
Dec 26, 2025	24.66	24.82	24.02	24.18	24.18	-1.95%	2,281,986
Dec 25, 2025	24.62	24.98	24.62	24.66	24.66	0.41%	1,353,904
Dec 24, 2025	24.72	24.90	24.48	24.56	24.56	-0.32%	1,641,282