IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	25.18	25.50	24.94	24.94	24.94	-1.19%	1,177,397
Nov 27, 2025	25.46	26.00	25.04	25.24	25.24	-0.86%	4,291,757
Nov 26, 2025	24.48	26.20	24.38	25.46	25.46	3.92%	5,873,669
Nov 25, 2025	24.80	24.88	24.18	24.50	24.50	-	2,444,422
Nov 24, 2025	24.94	25.18	24.40	24.50	24.50	-1.92%	6,114,156
Nov 21, 2025	25.84	26.04	24.86	24.98	24.98	-3.03%	2,583,414
Nov 20, 2025	25.42	26.32	25.42	25.76	25.76	1.42%	3,207,028
Nov 19, 2025	24.70	25.98	24.70	25.40	25.40	1.52%	7,276,137
Nov 18, 2025	25.00	25.20	24.80	25.02	25.02	0.32%	1,690,752
Nov 17, 2025	24.74	25.88	24.72	24.94	24.94	1.46%	3,517,742
Nov 14, 2025	24.94	25.30	24.48	24.58	24.58	-1.36%	1,498,819
Nov 13, 2025	25.16	25.32	24.60	24.92	24.92	-0.64%	2,932,397
Nov 12, 2025	25.58	25.76	25.02	25.08	25.08	-0.79%	2,034,326
Nov 11, 2025	26.36	26.58	25.22	25.28	25.28	-4.24%	2,882,408
Nov 10, 2025	27.20	27.22	26.34	26.40	26.40	-2.94%	2,053,018
Nov 7, 2025	27.88	28.08	26.92	27.20	27.20	-2.44%	2,505,798
Nov 6, 2025	28.06	28.36	27.88	27.88	27.88	-0.57%	4,682,044
Nov 5, 2025	29.00	29.00	27.82	28.04	28.04	-3.64%	5,357,521
Nov 4, 2025	29.18	29.34	28.56	29.10	29.10	-0.27%	2,197,065
Nov 3, 2025	28.86	29.86	28.86	29.18	29.18	1.53%	3,104,906
Oct 31, 2025	28.56	28.84	28.36	28.74	28.74	0.35%	1,750,993
Oct 30, 2025	29.30	29.68	28.62	28.64	28.64	-2.25%	2,560,076
Oct 28, 2025	29.02	29.66	28.70	29.30	29.30	0.96%	1,279,823
Oct 27, 2025	29.40	29.40	28.70	29.02	29.02	-0.07%	1,815,102
Oct 24, 2025	27.50	29.10	27.50	29.04	29.04	5.83%	5,421,333
Oct 23, 2025	27.92	28.12	27.34	27.44	27.44	-1.79%	2,563,455
Oct 22, 2025	28.72	29.50	27.82	27.94	27.94	-0.99%	5,632,127
Oct 21, 2025	27.46	28.54	27.46	28.22	28.22	2.77%	2,515,914
Oct 20, 2025	27.12	27.70	26.82	27.46	27.46	1.33%	2,212,326
Oct 17, 2025	28.52	28.56	27.10	27.10	27.10	-4.71%	2,245,658
Oct 16, 2025	29.92	30.22	28.44	28.44	28.44	-7.06%	3,144,444
Oct 15, 2025	29.70	30.60	28.88	30.60	30.60	2.48%	5,858,673
Oct 14, 2025	29.26	29.86	28.28	29.86	29.86	2.19%	2,537,162
Oct 13, 2025	29.86	30.12	29.22	29.22	29.22	-2.73%	1,163,019
Oct 10, 2025	31.12	31.44	30.04	30.04	30.04	-3.10%	18,914,380
Oct 9, 2025	30.56	31.28	30.32	31.00	31.00	1.71%	2,930,778
Oct 8, 2025	30.70	30.90	30.02	30.48	30.48	-2.31%	3,506,753
Oct 7, 2025	31.32	31.58	30.90	31.20	31.20	-0.45%	1,671,330
Oct 6, 2025	31.44	31.78	31.10	31.34	31.34	0.06%	2,340,141
Oct 3, 2025	31.82	32.08	31.22	31.32	31.32	-1.57%	1,511,539
Oct 2, 2025	32.28	32.50	31.78	31.82	31.82	-1.73%	1,678,614
Oct 1, 2025	31.94	35.00	31.36	32.38	32.38	1.38%	6,089,686
Sep 30, 2025	32.28	32.66	31.76	31.94	31.94	-0.62%	2,297,765
Sep 29, 2025	33.86	33.86	32.14	32.14	32.14	-4.74%	2,014,960
Sep 26, 2025	35.34	35.34	33.68	33.74	33.74	-4.58%	3,198,961