IST:LMKDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	28.14	28.22	27.82	28.10	28.10	-0.14%	1,722,276
Dec 18, 2025	28.32	28.48	28.04	28.14	28.14	-0.57%	1,808,423
Dec 17, 2025	28.80	28.94	28.24	28.30	28.30	-1.74%	2,941,530
Dec 16, 2025	29.40	29.40	28.54	28.80	28.80	-2.04%	4,068,107
Dec 15, 2025	29.20	30.12	29.10	29.40	29.40	1.87%	5,937,082
Dec 12, 2025	28.62	28.94	28.32	28.86	28.86	1.05%	2,827,341
Dec 11, 2025	28.20	28.70	28.20	28.56	28.56	1.28%	3,440,681
Dec 10, 2025	28.26	28.52	28.12	28.20	28.20	-0.21%	2,681,848
Dec 9, 2025	28.36	28.50	27.90	28.26	28.26	-0.28%	2,066,764
Dec 8, 2025	28.24	28.72	28.24	28.34	28.34	1.00%	3,929,951
Dec 5, 2025	27.94	28.24	27.72	28.06	28.06	0.43%	2,654,139
Dec 4, 2025	28.90	29.04	27.84	27.94	27.94	-3.12%	2,909,457
Dec 3, 2025	28.70	29.00	28.48	28.84	28.84	-	4,163,400
Dec 2, 2025	27.48	28.84	27.48	28.84	28.84	1.12%	8,532,223
Dec 1, 2025	27.90	28.60	27.74	28.52	28.52	2.22%	3,155,532