IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.26	31.14	29.08	29.62	29.62	2.07%	12,948,620
Mar 26, 2026	29.14	31.48	28.82	29.02	29.02	-0.48%	11,526,690
Mar 25, 2026	29.44	29.64	28.98	29.16	29.16	0.14%	5,077,142
Mar 24, 2026	30.16	30.16	28.90	29.12	29.12	-3.45%	5,720,807
Mar 23, 2026	30.00	30.90	28.54	30.16	30.16	-0.07%	8,992,336
Mar 19, 2026	30.38	30.92	30.14	30.18	30.18	-0.98%	2,501,449
Mar 18, 2026	32.32	33.08	30.34	30.48	30.48	-4.63%	12,103,210
Mar 17, 2026	30.50	32.34	30.16	31.96	31.96	6.32%	18,267,720
Mar 16, 2026	30.28	30.40	29.62	30.06	30.06	1.90%	5,444,156
Mar 13, 2026	30.08	30.26	28.78	29.50	29.50	-2.12%	6,065,806
Mar 12, 2026	30.20	31.50	29.82	30.14	30.14	-0.99%	7,341,291
Mar 11, 2026	31.22	31.22	29.42	30.44	30.44	-0.07%	3,476,685
Mar 10, 2026	28.10	30.46	28.10	30.46	30.46	9.96%	28,908,350
Mar 9, 2026	27.30	27.70	26.06	27.70	27.70	1.47%	3,121,857
Mar 6, 2026	28.38	28.38	27.08	27.30	27.30	-2.71%	2,324,775
Mar 5, 2026	27.78	28.56	27.78	28.06	28.06	0.94%	2,208,132
Mar 4, 2026	27.28	28.08	27.08	27.80	27.80	2.13%	2,449,119
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