IST:KRDMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	50.80	51.55	48.28	50.00	50.00	-3.01%	2,543,649
Mar 18, 2026	52.50	56.80	51.00	51.55	51.55	-0.58%	7,171,601
Mar 17, 2026	49.20	52.00	49.20	51.85	51.85	5.64%	11,345,050
Mar 16, 2026	47.00	49.90	47.00	49.08	49.08	4.20%	14,963,570
Mar 13, 2026	46.78	47.74	45.38	47.10	47.10	5.75%	5,270,285
Mar 12, 2026	40.74	44.54	39.72	44.54	44.54	9.98%	8,362,335
Mar 11, 2026	40.00	40.74	38.96	40.50	40.50	1.76%	1,621,313
Mar 10, 2026	39.60	40.60	39.60	39.80	39.80	1.69%	4,638,381
Mar 9, 2026	38.50	39.84	37.50	39.14	39.14	0.36%	4,223,274
Mar 6, 2026	39.00	39.20	38.20	39.00	39.00	0.21%	1,914,577
Mar 5, 2026	36.60	39.00	36.60	38.92	38.92	5.02%	4,197,538
Mar 4, 2026	34.62	37.34	34.62	37.06	37.06	7.36%	3,588,585
Mar 3, 2026	37.40	37.40	34.08	34.52	34.52	-5.16%	3,320,383
Mar 2, 2026	34.50	36.74	32.84	36.40	36.40	1.22%	3,821,954
Feb 27, 2026	35.90	36.42	35.66	35.96	35.96	2.16%	2,026,456
Feb 26, 2026	34.00	35.62	33.78	35.20	35.20	3.53%	2,434,713
Feb 25, 2026	34.42	35.22	33.22	34.00	34.00	-1.22%	1,764,960
Feb 24, 2026	33.40	34.48	32.90	34.42	34.42	3.05%	4,153,604
Feb 23, 2026	33.60	34.60	33.38	33.40	33.40	0.06%	1,524,056
Feb 20, 2026	33.00	33.90	32.62	33.38	33.38	0.54%	1,656,309
Feb 19, 2026	34.00	34.94	32.98	33.20	33.20	-2.35%	1,203,967
Feb 18, 2026	33.38	34.40	33.38	34.00	34.00	2.16%	2,088,563
Feb 17, 2026	34.90	34.90	32.96	33.28	33.28	-3.31%	2,079,647
Feb 16, 2026	34.34	35.58	34.04	34.42	34.42	0.41%	1,549,408
Feb 13, 2026	36.44	36.56	33.60	34.28	34.28	-5.67%	2,563,608
Feb 12, 2026	35.32	36.36	34.90	36.34	36.34	2.48%	1,601,651
Feb 11, 2026	34.56	35.78	34.04	35.46	35.46	2.60%	1,133,579
Feb 10, 2026	33.90	34.56	33.66	34.56	34.56	2.31%	1,629,399
Feb 9, 2026	33.30	33.78	33.00	33.78	33.78	2.36%	986,914
Feb 6, 2026	33.64	33.88	32.98	33.00	33.00	-2.02%	1,701,091
Feb 5, 2026	32.94	34.44	32.94	33.68	33.68	0.24%	1,427,715
Feb 4, 2026	34.08	34.20	33.16	33.60	33.60	-1.41%	2,272,762
Feb 3, 2026	33.00	35.30	33.00	34.08	34.08	2.84%	4,227,474
Feb 2, 2026	31.66	33.94	31.04	33.14	33.14	4.35%	5,085,632
Jan 30, 2026	31.70	31.82	30.84	31.76	31.76	1.02%	1,811,679
Jan 29, 2026	32.72	33.34	31.44	31.44	31.44	-3.91%	3,856,688
Jan 28, 2026	30.78	32.78	30.60	32.72	32.72	6.37%	2,693,457
Jan 27, 2026	29.80	31.52	29.70	30.76	30.76	3.01%	5,641,782
Jan 26, 2026	29.64	29.90	29.20	29.86	29.86	0.74%	1,471,072
Jan 23, 2026	29.50	29.70	29.20	29.64	29.64	0.47%	2,115,431
Jan 22, 2026	28.58	29.92	28.30	29.50	29.50	2.43%	3,579,947
Jan 21, 2026	28.80	29.02	28.06	28.80	28.80	-	2,820,122
Jan 20, 2026	29.00	29.10	28.36	28.80	28.80	-0.69%	2,474,996
Jan 19, 2026	28.24	29.02	28.08	29.00	29.00	3.28%	2,386,381
Jan 16, 2026	27.50	28.40	27.30	28.08	28.08	2.48%	2,825,667
Jan 15, 2026	26.70	27.40	26.50	27.40	27.40	3.01%	1,706,650
Jan 14, 2026	26.50	26.98	26.20	26.60	26.60	0.53%	1,983,145
Jan 13, 2026	25.60	27.00	25.44	26.46	26.46	3.44%	6,267,091
Jan 12, 2026	25.36	25.94	25.22	25.58	25.58	1.11%	3,084,651
Jan 9, 2026	25.04	25.62	24.98	25.30	25.30	1.20%	5,448,893