Koç Holding A.S. (IST:KCHOL)
Turkey · Delayed Price · Currency is TRY 181.00
+1.10 (0.61%)
Sep 16, 2025, 5:46 PM GMT+3
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 180.10 | 180.60 | 178.40 | 179.50 | 179.50 | -0.22% | 9,095,231 |
| Sep 15, 2025 | 165.90 | 179.90 | 162.00 | 179.90 | 179.90 | 8.05% | 52,192,576 |
| Sep 12, 2025 | 165.80 | 168.40 | 163.70 | 166.50 | 166.50 | 0.30% | 18,174,994 |
| Sep 11, 2025 | 167.70 | 172.50 | 166.00 | 166.00 | 166.00 | -0.90% | 30,618,195 |
| Sep 10, 2025 | 167.40 | 168.30 | 165.20 | 167.50 | 167.50 | 0.90% | 23,795,430 |
| Sep 9, 2025 | 166.00 | 169.40 | 164.40 | 166.00 | 166.00 | 0.91% | 25,555,923 |
| Sep 8, 2025 | 164.60 | 166.70 | 163.10 | 164.50 | 164.50 | -2.08% | 17,735,696 |
| Sep 5, 2025 | 171.00 | 174.20 | 167.40 | 168.00 | 168.00 | -1.29% | 28,778,720 |
| Sep 4, 2025 | 168.50 | 170.80 | 166.70 | 170.20 | 170.20 | 1.37% | 33,098,744 |
| Sep 3, 2025 | 172.30 | 172.50 | 166.10 | 167.90 | 167.90 | -2.55% | 34,943,370 |
| Sep 2, 2025 | 184.40 | 185.00 | 168.30 | 172.30 | 172.30 | -6.41% | 44,806,544 |
| Sep 1, 2025 | 183.70 | 184.90 | 182.30 | 184.10 | 184.10 | 0.44% | 18,311,146 |
| Aug 29, 2025 | 185.10 | 187.80 | 182.60 | 183.30 | 183.30 | -0.81% | 26,149,001 |
| Aug 28, 2025 | 187.30 | 189.60 | 184.60 | 184.80 | 184.80 | -0.54% | 19,216,001 |
| Aug 27, 2025 | 190.30 | 190.30 | 185.80 | 185.80 | 185.80 | -2.42% | 15,463,054 |
| Aug 26, 2025 | 188.60 | 190.50 | 186.70 | 190.40 | 190.40 | 0.69% | 22,895,547 |
| Aug 25, 2025 | 188.00 | 190.10 | 187.70 | 189.10 | 189.10 | 1.50% | 21,759,418 |
| Aug 22, 2025 | 186.40 | 187.50 | 185.30 | 186.30 | 186.30 | 0.22% | 21,105,532 |
| Aug 21, 2025 | 184.00 | 186.90 | 183.40 | 185.90 | 185.90 | 1.64% | 34,107,405 |
| Aug 20, 2025 | 179.00 | 183.20 | 177.50 | 182.90 | 182.90 | 2.01% | 30,478,083 |
| Aug 19, 2025 | 180.20 | 181.90 | 178.00 | 179.30 | 179.30 | -0.11% | 18,300,042 |
| Aug 18, 2025 | 178.70 | 180.50 | 176.70 | 179.50 | 179.50 | 0.79% | 19,373,538 |
| Aug 15, 2025 | 177.20 | 179.30 | 177.20 | 178.10 | 178.10 | 0.28% | 14,733,013 |
| Aug 14, 2025 | 179.70 | 181.40 | 177.40 | 177.60 | 177.60 | -1.44% | 20,767,994 |
| Aug 13, 2025 | 180.20 | 181.30 | 178.50 | 180.20 | 180.20 | 0.22% | 17,802,028 |
| Aug 12, 2025 | 182.40 | 182.40 | 179.10 | 179.80 | 179.80 | -1.37% | 13,792,440 |
| Aug 11, 2025 | 181.30 | 183.70 | 180.80 | 182.30 | 182.30 | 1.11% | 18,304,026 |
| Aug 8, 2025 | 183.10 | 183.20 | 179.60 | 180.30 | 180.30 | -1.53% | 19,762,161 |
| Aug 7, 2025 | 183.10 | 185.80 | 183.00 | 183.10 | 183.10 | 0.38% | 26,410,780 |
| Aug 6, 2025 | 181.50 | 182.70 | 179.60 | 182.40 | 182.40 | 0.72% | 23,942,562 |
| Aug 5, 2025 | 183.00 | 183.00 | 180.50 | 181.10 | 181.10 | -0.33% | 20,355,862 |
| Aug 4, 2025 | 183.60 | 186.10 | 180.40 | 181.70 | 181.70 | -0.38% | 28,977,549 |
| Aug 1, 2025 | 181.40 | 185.40 | 179.30 | 182.40 | 182.40 | 1.73% | 47,169,938 |
| Jul 31, 2025 | 175.00 | 180.20 | 174.00 | 179.30 | 179.30 | 2.75% | 40,741,615 |
| Jul 30, 2025 | 170.40 | 176.20 | 170.30 | 174.50 | 174.50 | 2.59% | 29,048,053 |
| Jul 29, 2025 | 170.50 | 173.30 | 169.50 | 170.10 | 170.10 | -0.23% | 18,549,606 |
| Jul 28, 2025 | 174.50 | 174.80 | 170.10 | 170.50 | 170.50 | -2.07% | 16,427,070 |
| Jul 25, 2025 | 175.20 | 175.70 | 172.10 | 174.10 | 174.10 | -0.63% | 19,631,935 |
| Jul 24, 2025 | 171.40 | 176.40 | 170.50 | 175.20 | 175.20 | 2.70% | 43,401,331 |
| Jul 23, 2025 | 173.40 | 173.80 | 170.40 | 170.60 | 170.60 | -1.39% | 21,556,719 |
| Jul 22, 2025 | 173.20 | 175.60 | 170.20 | 173.00 | 173.00 | 0.12% | 30,430,979 |
| Jul 21, 2025 | 167.30 | 173.30 | 167.30 | 172.80 | 172.80 | 3.85% | 38,545,525 |
| Jul 18, 2025 | 168.20 | 169.10 | 166.10 | 166.40 | 166.40 | -1.13% | 22,366,887 |
| Jul 17, 2025 | 163.00 | 168.70 | 159.70 | 168.30 | 168.30 | 4.53% | 37,826,557 |
| Jul 16, 2025 | 164.00 | 165.50 | 157.50 | 161.00 | 161.00 | -2.13% | 29,711,666 |
| Jul 14, 2025 | 165.90 | 166.10 | 163.00 | 164.50 | 164.50 | -0.66% | 21,265,899 |
| Jul 11, 2025 | 165.60 | 167.40 | 164.30 | 165.60 | 165.60 | 1.35% | 34,046,488 |
| Jul 10, 2025 | 161.90 | 164.80 | 161.50 | 163.40 | 163.40 | 1.93% | 32,207,064 |
| Jul 9, 2025 | 155.10 | 161.20 | 154.50 | 160.30 | 160.30 | 3.49% | 37,553,744 |
| Jul 8, 2025 | 158.30 | 159.30 | 153.70 | 154.90 | 154.90 | -1.15% | 28,242,509 |