IST:LMKDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.46	39.06	36.18	37.60	37.60	3.01%	16,388,310
May 7, 2026	36.70	36.94	36.24	36.50	36.50	-0.87%	8,053,130
May 6, 2026	37.02	37.30	36.38	36.82	36.82	-0.75%	10,375,990
May 5, 2026	36.90	37.30	35.40	37.10	37.10	0.71%	13,111,820
May 4, 2026	34.16	36.84	33.68	36.84	36.84	-1.23%	30,542,510
Apr 30, 2026	34.92	37.30	34.66	37.30	37.30	6.82%	8,138,390
Apr 29, 2026	34.20	34.92	33.58	34.92	34.92	2.05%	7,095,092
Apr 28, 2026	34.26	34.80	33.04	34.22	34.22	-0.18%	6,379,389
Apr 27, 2026	35.02	35.20	34.28	34.28	34.28	-1.32%	4,649,997
Apr 24, 2026	34.20	34.74	33.74	34.74	34.74	1.76%	3,523,034
Apr 22, 2026	34.20	35.02	33.80	34.14	34.14	-0.06%	7,456,181
Apr 21, 2026	34.14	34.58	33.72	34.16	34.16	0.12%	6,815,375
Apr 20, 2026	33.62	34.50	33.20	34.12	34.12	0.35%	5,084,568
Apr 17, 2026	34.16	34.22	33.68	34.00	34.00	-0.18%	6,492,581
Apr 16, 2026	33.90	34.30	33.54	34.06	34.06	0.71%	5,081,231
Apr 15, 2026	34.10	34.38	33.58	33.82	33.82	-1.00%	4,010,182
Apr 14, 2026	33.76	34.24	33.04	34.16	34.16	1.36%	7,346,552
Apr 13, 2026	31.88	33.70	31.36	33.70	33.70	4.21%	8,792,222
Apr 10, 2026	31.20	32.34	31.12	32.34	32.34	3.99%	8,578,905
Apr 9, 2026	31.04	31.18	30.46	31.10	31.10	0.06%	5,433,555
Apr 8, 2026	30.92	31.52	30.62	31.08	31.08	5.07%	7,201,459
Apr 7, 2026	30.92	31.06	29.50	29.58	29.58	-4.40%	4,568,112
Apr 6, 2026	31.02	31.18	30.82	30.94	30.94	-0.19%	3,339,776
Apr 3, 2026	30.48	31.38	30.30	31.00	31.00	1.91%	5,879,250
Apr 2, 2026	29.94	30.68	29.78	30.42	30.42	0.26%	5,590,803
Apr 1, 2026	30.90	31.30	30.14	30.34	30.34	-0.91%	7,943,405
Mar 31, 2026	30.86	31.38	30.44	30.62	30.62	-1.23%	5,440,724
Mar 30, 2026	33.08	33.10	30.78	31.00	31.00	-6.40%	7,689,645
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