IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.70	33.82	32.88	33.30	33.30	-1.42%	4,438,931
Nov 12, 2026	33.44	34.56	33.22	33.78	33.78	0.96%	4,370,069
Nov 11, 2026	33.34	33.66	32.56	33.46	33.46	1.39%	4,413,389
Nov 10, 2026	33.40	33.88	32.74	33.00	33.00	-0.18%	4,091,954
Nov 9, 2026	31.82	33.30	31.82	33.06	33.06	4.29%	4,297,721
Nov 6, 2026	32.08	32.08	30.88	31.70	31.70	-1.43%	3,542,929
Nov 5, 2026	35.68	35.68	32.00	32.16	32.16	-8.58%	6,023,508
Nov 4, 2026	33.64	36.12	33.64	35.18	35.18	5.08%	2,980,097
Nov 3, 2026	33.16	33.98	32.84	33.48	33.48	0.97%	1,718,055
Nov 2, 2026	32.00	33.62	31.04	33.16	33.16	2.79%	2,653,914
Oct 30, 2026	33.40	33.40	31.88	32.26	32.26	-3.64%	2,178,786
Oct 28, 2026	33.16	33.60	32.74	33.48	33.48	1.03%	808,849
Oct 27, 2026	32.42	33.66	30.82	33.14	33.14	2.22%	3,636,822
Oct 26, 2026	34.32	34.86	32.38	32.42	32.42	-5.48%	3,882,393
Oct 23, 2026	35.30	35.54	32.84	34.30	34.30	-2.78%	3,618,366
Oct 22, 2026	36.58	37.28	35.28	35.28	35.28	-3.55%	2,538,717
Oct 21, 2026	38.28	38.28	36.58	36.58	36.58	-4.64%	2,504,270
Oct 20, 2026	37.18	38.36	36.06	38.36	38.36	4.75%	3,620,506
Oct 19, 2026	36.94	37.44	36.32	36.62	36.62	-0.87%	5,339,479
Oct 16, 2026	38.24	38.24	36.48	36.94	36.94	-4.70%	3,485,080
Oct 15, 2026	39.40	39.40	38.32	38.76	38.76	-1.52%	2,571,274
Oct 14, 2026	39.90	40.50	39.12	39.36	39.36	-1.06%	6,015,373
Oct 13, 2026	40.00	40.12	39.22	39.78	39.78	-0.40%	5,736,918
Oct 12, 2026	39.30	40.14	39.14	39.94	39.94	2.46%	5,797,270
Oct 9, 2026	38.94	40.06	38.70	38.98	38.98	0.15%	8,949,958
Oct 8, 2026	39.50	39.84	38.22	38.92	38.92	-0.97%	5,729,577
Oct 7, 2026	40.60	41.26	39.04	39.30	39.30	-3.20%	5,086,957
Oct 6, 2026	42.70	42.70	40.04	40.60	40.60	-4.52%	7,666,143
Oct 5, 2026	39.50	43.00	39.50	42.52	42.52	8.47%	10,292,357
Oct 2, 2026	39.80	39.84	38.84	39.20	39.20	-1.11%	4,868,619
Oct 1, 2026	40.10	40.52	38.50	39.64	39.64	-0.80%	6,962,729
Sep 30, 2026	40.32	40.92	38.36	39.96	39.96	-0.60%	9,698,734
Sep 29, 2026	43.82	43.84	40.20	40.20	40.20	-7.46%	6,978,321
Sep 28, 2026	43.90	44.88	41.72	43.44	43.44	-1.23%	11,617,639
Sep 25, 2026	43.40	44.80	42.92	43.98	43.98	1.99%	9,149,006
Sep 24, 2026	43.12	45.10	43.04	43.12	43.12	-0.42%	7,764,498
Sep 23, 2026	42.32	45.02	41.26	43.30	43.30	2.56%	10,976,356
Sep 22, 2026	44.08	44.08	41.98	42.22	42.22	-4.00%	7,005,541
Sep 21, 2026	44.42	44.48	41.28	43.98	43.98	-0.27%	8,055,606
Sep 18, 2026	45.94	46.98	43.66	44.10	44.10	-4.55%	8,211,229
Sep 17, 2026	43.50	46.64	42.50	46.20	46.20	6.21%	9,108,522
Sep 16, 2026	47.68	47.90	42.84	43.50	43.50	-8.58%	7,610,455
Sep 15, 2026	51.20	51.60	47.50	47.58	47.58	-6.34%	6,444,961
Sep 14, 2026	50.85	51.95	50.05	50.80	50.80	-1.36%	3,721,619
Sep 11, 2026	55.50	55.60	50.15	51.50	51.50	-6.96%	13,004,059
Sep 10, 2026	55.90	58.10	54.80	55.35	55.35	-0.54%	6,693,857
Sep 9, 2026	56.70	58.00	55.60	55.65	55.65	-1.85%	10,177,133
Sep 8, 2026	56.05	56.85	54.00	56.70	56.70	2.81%	9,317,104
Sep 7, 2026	56.35	58.50	55.15	55.15	55.15	-1.87%	10,594,648
Sep 4, 2026	55.35	57.00	54.00	56.20	56.20	-0.44%	9,197,414