IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.50	41.38	39.74	39.98	39.98	-1.19%	15,098,890
Jun 1, 2026	38.08	40.56	38.08	40.46	40.46	6.87%	32,789,460
May 26, 2026	36.70	37.96	36.40	37.86	37.86	3.10%	3,694,214
May 25, 2026	36.52	37.60	36.04	36.72	36.72	2.46%	7,026,394
May 22, 2026	32.94	36.22	32.86	35.84	35.84	8.80%	11,082,360
May 21, 2026	36.62	37.00	32.94	32.94	32.94	-10.00%	7,009,040
May 20, 2026	36.40	37.30	35.10	36.60	36.60	0.55%	10,778,510
May 18, 2026	39.10	39.30	36.40	36.40	36.40	-6.91%	10,977,990
May 15, 2026	39.30	39.42	38.32	39.10	39.10	-1.01%	8,037,586
May 14, 2026	39.80	40.24	38.98	39.50	39.50	-	16,852,060
May 13, 2026	43.00	43.60	38.70	39.50	39.50	-7.49%	21,210,230
May 12, 2026	42.56	43.82	41.38	42.70	42.70	0.33%	21,092,470
May 11, 2026	40.14	43.66	40.14	42.56	42.56	7.20%	28,713,240
May 8, 2026	39.04	40.18	38.42	39.70	39.70	1.69%	12,517,020
May 7, 2026	39.60	40.16	38.66	39.04	39.04	-1.31%	11,654,100
May 6, 2026	42.10	42.42	39.56	39.56	39.56	-4.67%	20,501,050
May 5, 2026	40.00	42.82	39.56	41.50	41.50	6.57%	34,125,770
May 4, 2026	35.50	38.94	35.50	38.94	38.94	10.00%	23,754,150
Apr 30, 2026	34.50	35.84	34.18	35.40	35.40	2.79%	13,171,330
Apr 29, 2026	33.32	34.46	33.32	34.44	34.44	3.36%	12,337,930
Apr 28, 2026	33.26	34.02	33.08	33.32	33.32	0.18%	10,666,430
Apr 27, 2026	32.98	33.84	32.98	33.26	33.26	1.03%	6,992,775
Apr 24, 2026	32.84	33.22	32.40	32.92	32.92	0.30%	5,871,186
Apr 22, 2026	33.06	33.26	32.42	32.82	32.82	-0.30%	7,797,086
Apr 21, 2026	33.66	34.20	32.88	32.92	32.92	-1.67%	8,056,988
Apr 20, 2026	33.56	34.08	33.24	33.48	33.48	-0.48%	8,686,740
Apr 17, 2026	32.84	33.66	32.80	33.64	33.64	2.75%	13,166,460
Apr 16, 2026	33.20	33.66	32.70	32.74	32.74	-0.49%	10,322,860
Apr 15, 2026	32.38	33.36	32.30	32.90	32.90	1.92%	13,915,610
Apr 14, 2026	33.12	33.62	32.18	32.28	32.28	-1.77%	10,664,750
Apr 13, 2026	32.14	33.14	31.90	32.86	32.86	1.17%	14,140,050
Apr 10, 2026	32.30	33.68	31.50	32.48	32.48	0.87%	24,824,000
Apr 9, 2026	30.48	32.94	30.44	32.20	32.20	5.64%	29,515,300
Apr 8, 2026	31.20	31.34	30.42	30.48	30.48	1.26%	14,223,190
Apr 7, 2026	31.40	31.60	30.00	30.10	30.10	-4.20%	10,946,220
Apr 6, 2026	30.18	31.82	30.00	31.42	31.42	5.44%	14,697,300
Apr 3, 2026	29.58	29.88	29.40	29.80	29.80	1.02%	8,675,968
Apr 2, 2026	29.94	30.10	29.32	29.50	29.50	-2.90%	9,568,746
Apr 1, 2026	30.30	30.50	29.74	30.38	30.38	2.01%	13,314,760
Mar 31, 2026	29.56	30.12	29.06	29.78	29.78	1.78%	13,757,050
Mar 30, 2026	30.02	30.30	29.22	29.26	29.26	-1.22%	5,897,647
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