IST:LMKDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	24.58	24.82	23.82	23.90	23.90	-2.69%	2,988,104
Oct 2, 2026	24.70	24.74	24.20	24.56	24.56	0.74%	3,190,114
Oct 1, 2026	23.34	24.70	23.20	24.38	24.38	5.45%	4,440,306
Sep 30, 2026	23.30	23.80	22.72	23.12	23.12	-0.77%	4,098,069
Sep 29, 2026	22.50	23.98	22.20	23.30	23.30	3.56%	6,971,405
Sep 28, 2026	23.58	23.58	22.50	22.50	22.50	-5.86%	3,898,454
Sep 25, 2026	22.26	23.90	22.26	23.90	23.90	7.66%	5,511,333
Sep 24, 2026	22.76	22.96	22.16	22.20	22.20	-2.46%	2,504,858
Sep 23, 2026	22.80	23.22	22.62	22.76	22.76	-0.18%	2,941,118
Sep 22, 2026	22.62	23.30	22.30	22.80	22.80	1.88%	3,926,197
Sep 21, 2026	22.04	23.28	21.22	22.38	22.38	0.36%	7,723,943
Sep 18, 2026	22.48	23.82	22.00	22.30	22.30	0.27%	13,411,172
Sep 17, 2026	20.10	22.24	19.96	22.24	22.24	9.99%	10,892,625
Sep 16, 2026	21.36	21.46	19.55	20.22	20.22	-5.34%	5,912,064
Sep 15, 2026	22.04	22.24	21.34	21.36	21.36	-2.64%	3,197,521
Sep 14, 2026	22.56	22.58	21.90	21.94	21.94	-2.75%	3,451,848
Sep 11, 2026	23.32	23.32	22.56	22.56	22.56	-0.79%	3,134,914
Sep 10, 2026	23.02	23.08	22.52	22.74	22.74	-0.52%	2,317,333
Sep 9, 2026	22.90	23.26	22.76	22.86	22.86	-0.52%	3,624,799
Sep 8, 2026	22.56	23.04	22.46	22.98	22.98	1.86%	2,914,602
Sep 7, 2026	21.94	22.60	21.82	22.56	22.56	2.83%	2,851,045
Sep 4, 2026	21.56	22.06	21.46	21.94	21.94	1.86%	3,325,430
Sep 3, 2026	22.78	22.84	21.38	21.54	21.54	-5.11%	6,896,021
Sep 2, 2026	23.12	23.16	22.46	22.70	22.70	-1.30%	3,653,275
Sep 1, 2026	23.40	23.50	22.94	23.00	23.00	-1.71%	3,604,586
Aug 31, 2026	24.38	24.40	23.18	23.40	23.40	-4.02%	4,071,545
Aug 28, 2026	24.18	24.56	24.06	24.38	24.38	0.66%	2,932,178
Aug 27, 2026	24.66	24.78	24.22	24.22	24.22	-1.62%	2,795,888
Aug 26, 2026	24.26	24.90	24.24	24.62	24.62	1.65%	4,344,026
Aug 25, 2026	24.70	24.82	24.00	24.22	24.22	-1.94%	3,436,079
Aug 24, 2026	25.12	25.46	24.00	24.70	24.70	-0.88%	4,985,213
Aug 21, 2026	25.48	25.48	24.88	24.92	24.92	-2.12%	3,854,406
Aug 20, 2026	25.60	25.70	24.34	25.46	25.46	-0.24%	7,646,939
Aug 19, 2026	25.16	25.84	24.88	25.52	25.52	1.43%	6,228,845
Aug 18, 2026	25.10	25.32	24.76	25.16	25.16	0.24%	3,425,884
Aug 17, 2026	24.62	25.38	24.34	25.10	25.10	2.12%	4,833,923
Aug 14, 2026	24.64	24.72	24.22	24.58	24.58	-0.08%	2,785,689
Aug 13, 2026	24.60	24.78	24.32	24.60	24.60	0.49%	3,664,160
Aug 12, 2026	24.08	24.52	23.72	24.48	24.48	1.49%	4,220,149
Aug 11, 2026	23.88	24.20	23.34	24.12	24.12	1.17%	6,096,913
Aug 10, 2026	24.30	24.46	23.66	23.84	23.84	-1.89%	2,650,228
Aug 7, 2026	24.42	24.74	24.18	24.30	24.30	-0.41%	3,514,035
Aug 6, 2026	24.50	24.94	24.40	24.40	24.40	-1.37%	2,627,274
Aug 5, 2026	24.22	25.50	23.62	24.74	24.74	2.23%	11,943,723
Aug 4, 2026	23.36	24.26	23.20	24.20	24.20	3.60%	5,243,050
Aug 3, 2026	22.98	23.68	22.86	23.36	23.36	3.27%	6,375,950
Jul 31, 2026	22.80	22.90	22.06	22.62	22.62	-0.35%	4,285,040
Jul 30, 2026	22.74	23.04	22.60	22.70	22.70	-0.35%	3,568,431
Jul 29, 2026	23.70	23.70	22.76	22.78	22.78	-3.31%	5,101,500
Jul 28, 2026	23.82	23.92	23.40	23.56	23.56	-0.93%	4,165,158