IST:LMKDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	28.42	31.50	27.90	31.40	-	5.51%	11,648,586
Feb 27, 2026	29.60	30.20	29.36	29.76	29.76	0.07%	6,919,735
Feb 26, 2026	29.60	30.52	29.40	29.74	29.74	0.13%	3,036,792
Feb 25, 2026	30.66	31.08	29.66	29.70	29.70	-1.98%	4,575,899
Feb 24, 2026	30.90	31.02	30.22	30.30	30.30	-2.19%	3,494,957
Feb 23, 2026	31.30	31.66	30.98	30.98	30.98	-0.06%	3,975,796
Feb 20, 2026	30.10	31.40	30.00	31.00	31.00	3.33%	4,958,720
Feb 19, 2026	31.08	31.24	29.72	30.00	30.00	-3.47%	6,562,236
Feb 18, 2026	31.96	32.18	30.90	31.08	31.08	-2.88%	7,576,244
Feb 17, 2026	32.12	32.78	31.28	32.00	32.00	-0.87%	7,838,693
Feb 16, 2026	33.00	33.98	31.98	32.28	32.28	1.25%	11,251,570
Feb 13, 2026	32.02	32.56	31.74	31.88	31.88	-	3,460,054
Feb 12, 2026	31.56	32.04	31.34	31.88	31.88	1.85%	5,347,493
Feb 11, 2026	31.10	31.66	30.98	31.30	31.30	-0.32%	3,406,077
Feb 10, 2026	32.06	32.06	31.28	31.40	31.40	-1.75%	2,635,627
Feb 9, 2026	31.30	32.04	31.18	31.96	31.96	3.43%	4,014,726
Feb 6, 2026	30.66	31.06	30.46	30.90	30.90	-0.26%	3,176,136
Feb 5, 2026	31.50	32.04	30.80	30.98	30.98	-2.02%	4,769,695
Feb 4, 2026	32.30	32.86	31.58	31.62	31.62	-1.62%	6,620,781
Feb 3, 2026	32.36	33.12	32.00	32.14	32.14	0.44%	7,966,801
Feb 2, 2026	32.80	33.26	32.00	32.00	32.00	-3.50%	7,196,154
Jan 30, 2026	33.10	33.56	32.48	33.16	33.16	-0.12%	5,421,240
Jan 29, 2026	33.72	33.78	32.90	33.20	33.20	-1.48%	7,607,842
Jan 28, 2026	33.90	34.20	33.46	33.70	33.70	1.20%	6,267,855
Jan 27, 2026	32.96	33.56	32.36	33.30	33.30	1.15%	6,714,504
Jan 26, 2026	32.20	32.92	31.94	32.92	32.92	1.79%	4,835,773
Jan 23, 2026	32.88	32.88	32.02	32.34	32.34	-1.70%	5,219,910
Jan 22, 2026	31.84	32.90	31.40	32.90	32.90	4.11%	9,468,842
Jan 21, 2026	31.48	31.90	30.92	31.60	31.60	1.28%	8,150,299
Jan 20, 2026	31.08	31.98	30.76	31.20	31.20	0.58%	11,361,050
Jan 19, 2026	30.28	31.96	30.26	31.02	31.02	4.16%	14,447,050
Jan 16, 2026	29.70	29.92	29.50	29.78	29.78	0.27%	4,393,991
Jan 15, 2026	29.02	29.80	28.94	29.70	29.70	2.41%	4,494,175
Jan 14, 2026	30.52	30.68	28.88	29.00	29.00	-4.79%	7,080,224
Jan 13, 2026	29.80	30.70	29.20	30.46	30.46	2.91%	6,352,427
Jan 12, 2026	28.96	29.90	28.96	29.60	29.60	2.42%	5,566,178
Jan 9, 2026	28.16	28.94	27.00	28.90	28.90	2.63%	4,180,426
Jan 8, 2026	28.12	28.28	27.58	28.16	28.16	0.14%	3,273,551
Jan 7, 2026	28.74	28.82	28.12	28.12	28.12	-2.09%	3,053,968
Jan 6, 2026	28.56	28.74	27.14	28.72	28.72	0.56%	3,475,043
Jan 5, 2026	28.70	28.70	28.22	28.56	28.56	-0.49%	2,792,783
Jan 2, 2026	28.30	28.70	28.14	28.70	28.70	1.41%	2,615,215
Dec 31, 2025	28.46	29.22	27.94	28.30	28.30	-0.56%	4,650,852
Dec 30, 2025	27.06	28.46	26.84	28.46	28.46	5.02%	3,409,503
Dec 29, 2025	26.94	27.38	26.90	27.10	27.10	0.59%	2,581,505
Dec 26, 2025	27.16	27.16	26.60	26.94	26.94	-0.88%	2,219,587
Dec 25, 2025	26.90	27.54	26.90	27.18	27.18	1.12%	1,502,110
Dec 24, 2025	26.92	27.08	26.76	26.88	26.88	-0.15%	1,843,755
Dec 23, 2025	27.56	27.56	26.88	26.92	26.92	-2.32%	2,786,391
Dec 22, 2025	28.12	28.20	27.52	27.56	27.56	-1.92%	2,344,580