IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	35.70	36.32	35.06	35.36	35.36	-	4,299,095
Sep 24, 2025	35.66	35.90	35.26	35.36	35.36	-0.84%	2,116,780
Sep 23, 2025	35.70	36.58	35.06	35.66	35.66	-0.11%	6,364,812
Sep 22, 2025	36.54	37.02	35.56	35.70	35.70	-1.49%	4,180,827
Sep 19, 2025	37.08	37.08	36.16	36.24	36.24	-1.04%	6,121,509
Sep 18, 2025	35.90	36.82	35.80	36.62	36.62	2.23%	4,813,898
Sep 17, 2025	36.60	37.00	35.56	35.82	35.82	-1.43%	9,580,636
Sep 16, 2025	35.62	36.34	35.52	36.34	36.34	2.02%	3,258,188
Sep 15, 2025	34.64	35.98	34.12	35.62	35.62	3.49%	5,915,006
Sep 12, 2025	34.50	34.92	33.54	34.42	34.42	0.06%	1,863,099
Sep 11, 2025	36.48	36.48	33.90	34.40	34.40	-3.96%	5,473,243
Sep 10, 2025	35.98	37.10	35.74	35.82	35.82	0.06%	5,349,123
Sep 9, 2025	36.38	36.60	35.54	35.80	35.80	-	4,247,795
Sep 8, 2025	35.84	36.62	35.50	35.80	35.80	-0.56%	3,831,192
Sep 5, 2025	36.96	37.12	35.72	36.00	36.00	-2.12%	4,000,686
Sep 4, 2025	36.22	37.84	36.18	36.78	36.78	2.17%	2,030,171
Sep 3, 2025	37.40	37.78	35.54	36.00	36.00	-3.74%	3,470,185
Sep 2, 2025	39.44	39.44	35.74	37.40	37.40	-4.20%	1,782,876
Sep 1, 2025	39.64	39.64	38.98	39.04	39.04	-1.51%	1,092,039
Aug 29, 2025	39.26	39.64	38.78	39.64	39.64	0.56%	1,037,464