IST:KRDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	42.80	43.00	42.00	42.84	-	1.47%	1,327,214
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
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