IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	41.18	41.50	40.80	41.16	-	0.05%	2,162,231
Jul 16, 2026	41.04	41.66	40.84	41.14	41.14	0.29%	16,726,049
Jul 14, 2026	40.80	41.04	39.82	41.02	41.02	0.69%	19,944,923
Jul 13, 2026	39.42	40.76	39.36	40.74	40.74	3.09%	24,901,912
Jul 10, 2026	38.28	39.52	37.94	39.52	39.52	3.35%	16,104,090
Jul 9, 2026	38.18	38.46	37.42	38.24	38.24	0.42%	2,531,629
Jul 8, 2026	39.14	39.14	37.56	38.08	38.08	-2.71%	2,107,029
Jul 7, 2026	39.60	39.60	38.60	39.14	39.14	-1.01%	2,841,933
Jul 6, 2026	39.66	40.00	39.46	39.54	39.54	0.10%	6,782,015
Jul 3, 2026	39.66	39.82	39.20	39.50	39.50	-0.40%	6,411,032
Jul 2, 2026	39.70	39.86	38.24	39.66	39.66	0.76%	11,152,988
Jul 1, 2026	39.82	40.04	39.18	39.36	39.36	-1.99%	5,253,213
Jun 30, 2026	39.70	40.44	39.14	40.16	40.16	0.40%	6,701,877
Jun 29, 2026	40.26	40.60	39.72	40.00	40.00	-0.20%	11,141,846
Jun 26, 2026	39.26	40.08	39.26	40.08	40.08	1.01%	11,272,159
Jun 25, 2026	39.06	40.46	38.90	39.68	39.68	1.80%	13,792,852
Jun 24, 2026	39.82	40.12	38.86	38.98	38.98	-1.57%	5,503,284
Jun 23, 2026	41.02	41.02	39.40	39.60	39.60	-3.46%	7,239,408
Jun 22, 2026	41.20	41.40	40.96	41.02	41.02	-0.05%	10,290,231
Jun 19, 2026	41.18	41.26	40.90	41.04	41.04	-0.34%	12,593,480
Jun 18, 2026	41.14	41.42	40.32	41.18	41.18	0.93%	6,848,578
Jun 17, 2026	41.48	41.54	40.54	40.80	40.80	-1.50%	7,591,007
Jun 16, 2026	41.44	41.52	41.38	41.42	41.42	-	7,794,704
Jun 15, 2026	41.28	41.50	41.22	41.42	41.42	0.49%	17,459,110
Jun 12, 2026	41.26	41.34	41.12	41.22	41.22	0.10%	19,649,750
Jun 11, 2026	40.06	41.28	40.06	41.18	41.18	2.90%	27,388,590
Jun 10, 2026	39.62	40.02	39.58	40.02	40.02	1.11%	13,595,190
Jun 9, 2026	38.94	39.58	38.72	39.58	39.58	1.96%	14,371,470
Jun 8, 2026	38.80	39.24	38.56	38.82	38.82	-0.51%	11,200,814
Jun 5, 2026	38.46	39.14	38.06	39.02	39.02	1.83%	7,702,350
Jun 4, 2026	39.50	40.02	37.56	38.32	38.32	-2.24%	5,884,106
Jun 3, 2026	40.10	40.40	39.18	39.20	39.20	-1.95%	10,951,550
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