IST:LMKDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.60	33.78	32.92	33.12	33.12	-0.90%	4,250,041
Mar 26, 2026	33.44	34.02	33.28	33.42	33.42	0.06%	5,713,823
Mar 25, 2026	33.60	33.84	33.24	33.40	33.40	-0.18%	4,253,267
Mar 24, 2026	33.30	34.30	33.06	33.46	33.46	0.48%	6,817,690
Mar 23, 2026	34.00	34.02	31.94	33.30	33.30	-2.86%	9,900,690
Mar 19, 2026	34.10	34.36	33.94	34.28	34.28	0.47%	2,395,770
Mar 18, 2026	34.36	34.76	33.98	34.12	34.12	-0.58%	5,455,743
Mar 17, 2026	34.90	35.88	33.98	34.32	34.32	-1.66%	8,738,712
Mar 16, 2026	35.04	35.58	34.70	34.90	34.90	-0.06%	4,196,252
Mar 13, 2026	34.92	35.34	34.50	34.92	34.92	0.06%	5,365,807
Mar 12, 2026	35.00	35.76	34.54	34.90	34.90	0.58%	5,416,596
Mar 11, 2026	35.00	35.14	33.98	34.70	34.70	-0.86%	6,578,203
Mar 10, 2026	33.64	35.00	33.20	35.00	35.00	5.74%	6,978,914
Mar 9, 2026	32.00	33.12	31.52	33.10	33.10	3.18%	8,107,430
Mar 6, 2026	32.16	32.56	31.64	32.08	32.08	0.56%	6,565,479
Mar 5, 2026	31.48	32.26	31.00	31.90	31.90	2.70%	5,962,430
Mar 4, 2026	30.44	31.32	29.98	31.06	31.06	2.64%	5,344,949
Mar 3, 2026	31.42	31.48	30.02	30.26	30.26	-3.01%	7,949,490
Mar 2, 2026	28.42	31.62	27.90	31.20	31.20	4.84%	14,665,580
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