Koç Holding A.S. (IST:KCHOL)
Turkey · Delayed Price · Currency is TRY 174.80
+6.00 (3.55%)
At close: Jan 2, 2026
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 168.80 | 170.70 | 167.50 | 167.80 | 167.80 | -0.12% | 44,951,810 |
| Nov 24, 2025 | 169.30 | 170.30 | 166.90 | 168.00 | 168.00 | -1.47% | 40,538,290 |
| Nov 21, 2025 | 170.00 | 170.50 | 167.90 | 170.50 | 170.50 | -0.35% | 19,622,260 |
| Nov 20, 2025 | 172.30 | 173.60 | 169.60 | 171.10 | 171.10 | 0.12% | 24,993,260 |
| Nov 19, 2025 | 169.20 | 172.00 | 168.30 | 170.90 | 170.90 | 1.48% | 30,489,780 |
| Nov 18, 2025 | 166.90 | 170.90 | 166.60 | 168.40 | 168.40 | 0.36% | 26,337,220 |
| Nov 17, 2025 | 165.80 | 168.40 | 163.60 | 167.80 | 167.80 | 2.32% | 31,373,070 |
| Nov 14, 2025 | 164.00 | 165.80 | 161.90 | 164.00 | 164.00 | -0.61% | 19,393,810 |
| Nov 13, 2025 | 165.70 | 166.70 | 163.80 | 165.00 | 165.00 | - | 23,831,330 |
| Nov 12, 2025 | 164.80 | 165.90 | 162.80 | 165.00 | 165.00 | 0.79% | 24,001,630 |
| Nov 11, 2025 | 166.90 | 168.20 | 159.00 | 163.70 | 163.70 | -1.92% | 36,293,400 |
| Nov 10, 2025 | 172.90 | 174.00 | 166.90 | 166.90 | 166.90 | -2.85% | 21,755,920 |
| Nov 7, 2025 | 172.90 | 174.40 | 168.90 | 171.80 | 171.80 | -2.55% | 37,468,770 |
| Nov 6, 2025 | 172.50 | 177.30 | 171.50 | 176.30 | 176.30 | 3.10% | 36,428,920 |
| Nov 5, 2025 | 170.90 | 173.10 | 169.90 | 171.00 | 171.00 | 0.06% | 29,416,020 |
| Nov 4, 2025 | 173.50 | 175.80 | 169.10 | 170.90 | 170.90 | -1.89% | 24,638,840 |
| Nov 3, 2025 | 173.00 | 176.60 | 172.50 | 174.20 | 174.20 | 1.52% | 32,117,850 |
| Oct 31, 2025 | 166.90 | 171.60 | 166.60 | 171.60 | 171.60 | 2.63% | 32,813,020 |
| Oct 30, 2025 | 167.70 | 169.30 | 166.10 | 167.20 | 167.20 | -0.18% | 25,073,790 |
| Oct 28, 2025 | 167.90 | 168.80 | 167.30 | 167.50 | 167.50 | -0.48% | 10,882,290 |
| Oct 27, 2025 | 170.50 | 171.80 | 166.90 | 168.30 | 168.30 | -2.04% | 32,427,220 |
| Oct 24, 2025 | 166.00 | 176.40 | 165.00 | 171.80 | 171.80 | 5.53% | 73,055,030 |
| Oct 23, 2025 | 160.90 | 164.80 | 160.60 | 162.80 | 162.80 | 1.50% | 32,859,250 |
| Oct 22, 2025 | 158.10 | 162.50 | 157.60 | 160.40 | 160.40 | 1.91% | 30,480,150 |