IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	55.35	57.00	54.00	56.20	56.20	-0.44%	9,197,414
Sep 3, 2026	60.00	60.65	54.90	56.45	56.45	-5.05%	14,310,467
Sep 2, 2026	62.85	62.90	56.75	59.45	59.45	-5.71%	18,299,866
Sep 1, 2026	70.00	71.15	60.75	63.05	63.05	-5.40%	28,740,520
Aug 31, 2026	63.45	66.65	61.45	66.65	66.65	9.98%	21,726,978
Aug 28, 2026	59.30	62.00	59.00	60.60	60.60	2.54%	10,490,000
Aug 27, 2026	58.00	60.30	57.50	59.10	59.10	0.85%	8,354,019
Aug 26, 2026	61.00	64.50	58.60	58.60	58.60	-1.76%	22,282,619
Aug 25, 2026	54.00	59.65	53.80	59.65	59.65	9.95%	23,999,849
Aug 24, 2026	54.35	56.20	53.00	54.25	54.25	1.40%	7,854,690
Aug 21, 2026	51.30	54.55	49.90	53.50	53.50	7.00%	10,217,665
Aug 20, 2026	48.62	50.55	48.14	50.00	50.00	3.05%	10,194,543
Aug 19, 2026	46.72	49.38	46.12	48.52	48.52	4.48%	11,851,173
Aug 18, 2026	47.14	49.00	44.52	46.44	46.44	-	17,468,194
Aug 17, 2026	42.80	46.44	42.00	46.44	46.44	10.00%	12,871,589
Aug 14, 2026	41.98	42.78	41.42	42.22	42.22	0.57%	4,152,723
Aug 13, 2026	41.00	41.98	40.48	41.98	41.98	2.59%	5,562,949
Aug 12, 2026	40.60	41.18	39.98	40.92	40.92	-0.15%	7,291,400
Aug 11, 2026	41.54	41.54	40.24	40.98	40.98	-0.87%	3,251,823
Aug 10, 2026	39.80	42.40	39.08	41.34	41.34	4.08%	6,630,761
Aug 7, 2026	41.26	41.26	38.78	39.72	39.72	-3.36%	6,702,750
Aug 6, 2026	43.04	43.24	41.00	41.10	41.10	-4.24%	4,638,023
Aug 5, 2026	41.90	43.10	41.90	42.92	42.92	2.00%	4,709,931
Aug 4, 2026	41.34	42.08	40.90	42.08	42.08	2.58%	4,322,293
Aug 3, 2026	42.62	42.98	41.02	41.02	41.02	-3.44%	4,029,340
Jul 31, 2026	42.40	43.14	41.62	42.48	42.48	0.43%	4,986,652
Jul 30, 2026	42.90	43.72	41.20	42.30	42.30	-0.42%	6,243,448
Jul 29, 2026	43.46	43.80	42.10	42.48	42.48	-2.43%	3,121,184
Jul 28, 2026	43.72	45.76	43.20	43.54	43.54	-0.96%	6,580,013
Jul 27, 2026	43.50	44.36	42.86	43.96	43.96	2.81%	5,990,084
Jul 24, 2026	44.02	44.44	42.36	42.76	42.76	-3.65%	7,256,537
Jul 23, 2026	43.40	46.42	43.06	44.38	44.38	2.78%	13,476,303
Jul 22, 2026	48.56	48.70	43.18	43.18	43.18	-9.97%	14,435,908
Jul 21, 2026	45.70	49.50	45.44	47.96	47.96	5.92%	23,894,732
Jul 20, 2026	41.60	45.28	41.20	45.28	45.28	9.96%	17,825,446
Jul 17, 2026	41.22	41.50	40.80	41.18	41.18	0.10%	4,627,331
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