IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.04	39.66	38.42	39.48	-	1.13%	7,142,979
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%	23,754,155
Apr 30, 2026	34.50	35.84	34.18	35.40	35.40	2.79%	13,171,336
Apr 29, 2026	33.32	34.46	33.32	34.44	34.44	3.36%	12,337,938
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
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