IST:LMKDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	28.92	29.10	28.68	28.98	28.98	-0.28%	2,645,863
Jun 18, 2026	29.08	29.18	28.36	29.06	29.06	0.55%	6,151,204
Jun 17, 2026	28.96	29.54	28.76	28.90	28.90	-	6,907,062
Jun 16, 2026	29.30	29.32	28.70	28.90	28.90	-0.82%	7,840,822
Jun 15, 2026	29.00	29.14	28.78	29.14	29.14	2.75%	6,592,279
Jun 12, 2026	28.68	28.90	28.30	28.36	28.36	-0.49%	5,822,909
Jun 11, 2026	29.28	29.30	27.82	28.50	28.50	-2.06%	6,688,749
Jun 10, 2026	29.74	30.10	29.10	29.10	29.10	-2.02%	5,063,769
Jun 9, 2026	30.18	30.36	29.00	29.70	29.70	-1.13%	6,128,000
Jun 8, 2026	29.96	30.46	29.58	30.04	30.04	0.27%	5,397,050
Jun 5, 2026	31.38	31.54	29.96	29.96	29.96	-4.53%	8,764,847
Jun 4, 2026	32.40	32.60	31.10	31.38	31.38	-3.33%	7,497,482
Jun 3, 2026	33.90	33.92	32.16	32.46	32.46	-4.47%	10,965,150
Jun 2, 2026	35.00	35.08	33.94	33.98	33.98	-1.51%	8,669,552
Jun 1, 2026	36.76	37.28	36.10	36.50	34.50	-0.54%	6,957,400
May 26, 2026	36.96	36.96	36.30	36.70	34.69	-0.49%	3,365,296
May 25, 2026	36.74	36.88	36.34	36.88	34.86	0.22%	5,656,203
May 22, 2026	34.46	36.80	34.10	36.80	34.79	4.90%	8,477,207
May 21, 2026	37.56	37.56	35.08	35.08	33.16	-6.65%	4,493,283
May 20, 2026	36.86	37.58	35.94	37.58	35.52	1.84%	7,191,960
May 18, 2026	36.94	37.04	36.24	36.90	34.88	-0.11%	6,879,568
May 15, 2026	37.06	37.16	36.08	36.94	34.92	-0.97%	6,528,203
May 14, 2026	37.62	38.36	36.92	37.30	35.26	-0.43%	8,919,153
May 13, 2026	37.80	37.94	36.50	37.46	35.41	-0.74%	5,247,114
May 12, 2026	37.70	38.22	37.52	37.74	35.67	0.11%	8,576,945
May 11, 2026	37.60	38.08	37.16	37.70	35.64	0.27%	9,125,791
May 8, 2026	36.46	39.06	36.18	37.60	35.54	3.01%	16,388,310
May 7, 2026	36.70	36.94	36.24	36.50	34.50	-0.87%	8,053,130
May 6, 2026	37.02	37.30	36.38	36.82	34.80	-0.75%	10,375,990
May 5, 2026	36.90	37.30	35.40	37.10	35.07	0.71%	13,111,820
May 4, 2026	34.16	36.84	33.68	36.84	34.82	-1.23%	30,542,510
Apr 30, 2026	34.92	37.30	34.66	37.30	35.26	6.82%	8,138,390
Apr 29, 2026	34.20	34.92	33.58	34.92	33.01	2.05%	7,095,092
Apr 28, 2026	34.26	34.80	33.04	34.22	32.35	-0.18%	6,379,389
Apr 27, 2026	35.02	35.20	34.28	34.28	32.40	-1.32%	4,649,997
Apr 24, 2026	34.20	34.74	33.74	34.74	32.84	1.76%	3,523,034
Apr 22, 2026	34.20	35.02	33.80	34.14	32.27	-0.06%	7,456,181
Apr 21, 2026	34.14	34.58	33.72	34.16	32.29	0.12%	6,815,375
Apr 20, 2026	33.62	34.50	33.20	34.12	32.25	0.35%	5,084,568
Apr 17, 2026	34.16	34.22	33.68	34.00	32.14	-0.18%	6,492,581
Apr 16, 2026	33.90	34.30	33.54	34.06	32.20	0.71%	5,081,231
Apr 15, 2026	34.10	34.38	33.58	33.82	31.97	-1.00%	4,010,182
Apr 14, 2026	33.76	34.24	33.04	34.16	32.29	1.36%	7,346,552
Apr 13, 2026	31.88	33.70	31.36	33.70	31.86	4.21%	8,792,222
Apr 10, 2026	31.20	32.34	31.12	32.34	30.57	3.99%	8,578,905
Apr 9, 2026	31.04	31.18	30.46	31.10	29.40	0.06%	5,433,555
Apr 8, 2026	30.92	31.52	30.62	31.08	29.38	5.07%	7,201,459
Apr 7, 2026	30.92	31.06	29.50	29.58	27.96	-4.40%	4,568,112
Apr 6, 2026	31.02	31.18	30.82	30.94	29.25	-0.19%	3,339,776
Apr 3, 2026	30.48	31.38	30.30	31.00	29.30	1.91%	5,879,250