Koç Holding A.S. (IST:KCHOL)
Turkey · Delayed Price · Currency is TRY 204.50
-3.50 (-1.68%)
At close: Feb 5, 2026
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 210.00 | 211.70 | 207.30 | 208.00 | 208.00 | -0.48% | 33,880,770 |
| Feb 3, 2026 | 206.00 | 210.50 | 203.80 | 209.00 | 209.00 | 2.10% | 50,159,043 |
| Feb 2, 2026 | 202.00 | 208.90 | 200.00 | 204.70 | 204.70 | -1.44% | 45,239,840 |
| Jan 30, 2026 | 206.40 | 209.80 | 203.80 | 207.70 | 207.70 | 0.53% | 50,374,754 |
| Jan 29, 2026 | 202.70 | 209.10 | 200.60 | 206.60 | 206.60 | 2.53% | 76,144,730 |
| Jan 28, 2026 | 198.40 | 203.40 | 198.40 | 201.50 | 201.50 | 1.77% | 47,227,150 |
| Jan 27, 2026 | 199.30 | 200.40 | 195.10 | 198.00 | 198.00 | -0.45% | 42,629,540 |
| Jan 26, 2026 | 196.50 | 199.20 | 195.20 | 198.90 | 198.90 | 0.40% | 30,989,640 |
| Jan 23, 2026 | 196.10 | 199.50 | 195.80 | 198.10 | 198.10 | 1.43% | 41,098,350 |
| Jan 22, 2026 | 195.00 | 196.20 | 191.90 | 195.30 | 195.30 | 0.93% | 40,260,980 |
| Jan 21, 2026 | 193.50 | 196.60 | 190.10 | 193.50 | 193.50 | 0.26% | 41,891,554 |
| Jan 20, 2026 | 195.00 | 195.60 | 191.40 | 193.00 | 193.00 | -0.97% | 34,598,930 |
| Jan 19, 2026 | 196.40 | 197.60 | 193.30 | 194.90 | 194.90 | -0.20% | 38,063,660 |
| Jan 16, 2026 | 195.90 | 197.40 | 194.30 | 195.30 | 195.30 | -0.26% | 28,700,590 |
| Jan 15, 2026 | 194.40 | 196.80 | 192.50 | 195.80 | 195.80 | 0.67% | 40,069,980 |
| Jan 14, 2026 | 188.70 | 194.90 | 188.60 | 194.50 | 194.50 | 3.51% | 47,418,050 |
| Jan 13, 2026 | 189.10 | 191.90 | 187.70 | 187.90 | 187.90 | -0.58% | 42,688,810 |
| Jan 12, 2026 | 184.50 | 190.00 | 183.80 | 189.00 | 189.00 | 2.72% | 54,954,000 |
| Jan 9, 2026 | 183.50 | 185.70 | 181.50 | 184.00 | 184.00 | 0.55% | 32,252,410 |
| Jan 8, 2026 | 183.00 | 184.20 | 180.70 | 183.00 | 183.00 | - | 26,611,650 |
| Jan 7, 2026 | 185.50 | 186.10 | 182.30 | 183.00 | 183.00 | -1.13% | 36,469,940 |
| Jan 6, 2026 | 179.80 | 185.20 | 179.20 | 185.10 | 185.10 | 2.95% | 42,583,890 |
| Jan 5, 2026 | 176.00 | 180.30 | 174.50 | 179.80 | 179.80 | 2.86% | 43,157,480 |
| Jan 2, 2026 | 169.30 | 174.80 | 169.30 | 174.80 | 174.80 | 3.55% | 33,158,440 |
| Dec 31, 2025 | 169.10 | 170.50 | 168.50 | 168.80 | 168.80 | 0.06% | 23,300,740 |
| Dec 30, 2025 | 167.50 | 169.60 | 166.60 | 168.70 | 168.70 | 0.78% | 22,637,850 |
| Dec 29, 2025 | 168.50 | 168.70 | 165.70 | 167.40 | 167.40 | -0.65% | 25,511,740 |
| Dec 26, 2025 | 171.00 | 171.00 | 167.00 | 168.50 | 168.50 | -1.46% | 20,871,371 |
| Dec 25, 2025 | 173.50 | 173.50 | 170.50 | 171.00 | 171.00 | -1.10% | 11,788,549 |
| Dec 24, 2025 | 168.50 | 174.10 | 167.90 | 172.90 | 172.90 | 2.67% | 43,723,710 |
| Dec 23, 2025 | 167.90 | 169.20 | 167.60 | 168.40 | 168.40 | 0.06% | 27,316,728 |
| Dec 22, 2025 | 173.50 | 173.90 | 168.00 | 168.30 | 168.30 | -2.89% | 39,843,084 |
| Dec 19, 2025 | 176.00 | 176.20 | 173.10 | 173.30 | 173.30 | -1.42% | 26,437,360 |
| Dec 18, 2025 | 175.60 | 176.40 | 174.80 | 175.80 | 175.80 | 0.57% | 21,304,760 |
| Dec 17, 2025 | 175.10 | 176.50 | 174.10 | 174.80 | 174.80 | -0.57% | 22,206,920 |
| Dec 16, 2025 | 178.00 | 178.00 | 173.80 | 175.80 | 175.80 | -1.29% | 32,216,363 |
| Dec 15, 2025 | 176.10 | 178.10 | 174.30 | 178.10 | 178.10 | 1.54% | 29,804,910 |
| Dec 12, 2025 | 173.10 | 176.60 | 173.10 | 175.40 | 175.40 | 1.86% | 30,149,110 |
| Dec 11, 2025 | 172.90 | 174.60 | 171.40 | 172.20 | 172.20 | -0.17% | 32,074,074 |
| Dec 10, 2025 | 173.50 | 175.10 | 171.40 | 172.50 | 172.50 | -0.29% | 31,394,360 |
| Dec 9, 2025 | 173.00 | 174.70 | 171.00 | 173.00 | 173.00 | 0.23% | 30,746,110 |
| Dec 8, 2025 | 172.00 | 175.20 | 171.90 | 172.60 | 172.60 | 1.35% | 31,345,819 |
| Dec 5, 2025 | 169.50 | 172.30 | 169.00 | 170.30 | 170.30 | 0.59% | 31,900,150 |
| Dec 4, 2025 | 173.30 | 173.80 | 169.10 | 169.30 | 169.30 | -2.20% | 27,369,305 |
| Dec 3, 2025 | 174.50 | 176.30 | 171.60 | 173.10 | 173.10 | -0.46% | 48,442,130 |
| Dec 2, 2025 | 174.10 | 175.80 | 173.40 | 173.90 | 173.90 | 0.35% | 26,468,789 |
| Dec 1, 2025 | 168.50 | 173.90 | 167.50 | 173.30 | 173.30 | 2.91% | 32,165,560 |
| Nov 28, 2025 | 169.20 | 170.30 | 167.90 | 168.40 | 168.40 | -0.71% | 26,753,223 |
| Nov 27, 2025 | 169.30 | 171.60 | 168.90 | 169.60 | 169.60 | 0.95% | 28,731,897 |
| Nov 26, 2025 | 168.30 | 169.60 | 167.90 | 168.00 | 168.00 | 0.12% | 24,995,303 |