IST:LMKDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	27.70	27.94	27.52	27.90	27.90	0.72%	2,036,771
Nov 27, 2025	28.00	28.10	27.54	27.70	27.70	-0.72%	2,369,524
Nov 26, 2025	28.06	28.36	27.48	27.90	27.90	-0.43%	3,671,200
Nov 25, 2025	28.70	28.86	27.90	28.02	28.02	-2.37%	3,179,534
Nov 24, 2025	28.62	29.18	28.32	28.70	28.70	0.28%	4,165,971
Nov 21, 2025	28.80	28.98	28.00	28.62	28.62	-0.69%	4,033,028
Nov 20, 2025	28.72	29.22	28.62	28.82	28.82	0.49%	3,415,886
Nov 19, 2025	28.28	28.88	28.28	28.68	28.68	1.41%	3,679,262
Nov 18, 2025	28.80	28.80	28.28	28.28	28.28	-1.94%	2,483,808
Nov 17, 2025	28.00	29.02	27.74	28.84	28.84	4.04%	3,865,763
Nov 14, 2025	28.74	28.78	27.56	27.72	27.72	-3.35%	3,868,406
Nov 13, 2025	28.20	29.02	28.20	28.68	28.68	1.49%	4,538,571
Nov 12, 2025	28.80	29.00	28.20	28.26	28.26	-1.87%	3,701,254
Nov 11, 2025	28.50	28.98	27.32	28.80	28.80	1.19%	8,030,531
Nov 10, 2025	28.40	28.96	28.20	28.46	28.46	0.57%	4,099,628