IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	25.08	25.10	24.62	24.64	24.64	-1.75%	1,847,615
Dec 22, 2025	25.96	26.20	24.96	25.08	25.08	-1.65%	2,040,952
Dec 19, 2025	26.76	26.80	25.50	25.50	25.50	-4.71%	2,358,466
Dec 18, 2025	26.96	27.02	26.68	26.76	26.76	-0.07%	1,575,994
Dec 17, 2025	27.20	27.70	26.70	26.78	26.78	-1.33%	3,538,792
Dec 16, 2025	26.86	27.40	26.86	27.14	27.14	1.57%	3,805,973
Dec 15, 2025	26.70	27.04	26.50	26.72	26.72	0.98%	2,202,268
Dec 12, 2025	26.10	27.14	25.96	26.46	26.46	2.16%	3,629,057
Dec 11, 2025	25.76	26.46	25.72	25.90	25.90	0.54%	2,101,621
Dec 10, 2025	25.72	26.26	24.46	25.76	25.76	0.16%	2,859,762
Dec 9, 2025	25.60	25.88	25.28	25.72	25.72	0.55%	1,638,288
Dec 8, 2025	25.08	25.88	25.00	25.58	25.58	3.06%	2,336,887
Dec 5, 2025	24.56	25.08	24.48	24.82	24.82	1.06%	2,552,230
Dec 4, 2025	25.32	25.82	24.48	24.56	24.56	-3.00%	3,648,251
Dec 3, 2025	25.22	26.14	25.22	25.32	25.32	0.56%	4,098,649
Dec 2, 2025	25.40	25.56	25.14	25.18	25.18	-0.79%	1,729,934
Dec 1, 2025	24.98	25.66	24.98	25.38	25.38	1.76%	1,898,958