Koç Holding A.S. (IST:KCHOL)
Turkey · Delayed Price · Currency is TRY 182.40
+3.10 (1.73%)
Aug 1, 2025, 6:09 PM GMT+3
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 158.60 | 159.30 | 156.30 | 156.70 | 156.70 | -3.09% | 21,818,336 |
| Jul 4, 2025 | 162.00 | 163.50 | 160.00 | 161.70 | 161.70 | - | 17,608,855 |
| Jul 3, 2025 | 165.00 | 165.40 | 161.00 | 161.70 | 161.70 | -0.19% | 29,183,338 |
| Jul 2, 2025 | 157.60 | 165.50 | 157.50 | 162.00 | 162.00 | 3.12% | 43,033,719 |
| Jul 1, 2025 | 153.70 | 159.20 | 153.00 | 157.10 | 157.10 | 2.01% | 43,949,627 |
| Jun 30, 2025 | 143.80 | 154.70 | 143.80 | 154.00 | 154.00 | 7.69% | 71,757,420 |
| Jun 27, 2025 | 141.80 | 144.50 | 141.00 | 143.00 | 143.00 | 0.92% | 31,107,346 |
| Jun 26, 2025 | 144.30 | 144.60 | 141.60 | 141.70 | 141.70 | -1.67% | 20,483,753 |
| Jun 25, 2025 | 148.50 | 148.60 | 143.50 | 144.10 | 144.10 | -2.57% | 29,436,388 |
| Jun 24, 2025 | 150.00 | 151.10 | 146.80 | 147.90 | 147.90 | 2.42% | 36,918,548 |
| Jun 23, 2025 | 144.50 | 146.80 | 143.40 | 144.40 | 144.40 | -1.10% | 17,884,259 |
| Jun 20, 2025 | 146.00 | 147.00 | 143.70 | 146.00 | 146.00 | 1.39% | 34,878,460 |
| Jun 19, 2025 | 144.00 | 146.50 | 143.30 | 144.00 | 144.00 | 0.63% | 23,472,330 |
| Jun 18, 2025 | 146.10 | 146.40 | 142.50 | 143.10 | 143.10 | -2.45% | 23,390,591 |
| Jun 17, 2025 | 146.90 | 148.30 | 144.80 | 146.70 | 146.70 | 0.07% | 22,304,487 |
| Jun 16, 2025 | 145.40 | 148.80 | 143.40 | 146.60 | 146.60 | 0.83% | 25,938,835 |
| Jun 13, 2025 | 140.00 | 145.40 | 139.40 | 145.40 | 145.40 | -1.49% | 29,517,322 |
| Jun 12, 2025 | 150.20 | 151.10 | 146.20 | 147.60 | 147.60 | -2.89% | 32,909,104 |
| Jun 11, 2025 | 151.10 | 153.10 | 150.60 | 152.00 | 152.00 | 0.93% | 35,481,031 |
| Jun 10, 2025 | 149.60 | 151.90 | 148.40 | 150.60 | 150.60 | 1.41% | 45,733,831 |
| Jun 5, 2025 | 149.10 | 149.10 | 147.80 | 148.50 | 148.50 | -0.40% | 12,481,633 |
| Jun 4, 2025 | 150.00 | 151.20 | 147.80 | 149.10 | 149.10 | -1.13% | 39,440,211 |
| Jun 3, 2025 | 144.80 | 151.50 | 144.80 | 150.80 | 150.80 | 5.09% | 30,004,596 |
| Jun 2, 2025 | 141.50 | 144.10 | 139.70 | 143.50 | 143.50 | 1.27% | 25,753,900 |
| May 30, 2025 | 143.00 | 144.30 | 141.50 | 141.70 | 141.70 | -0.91% | 22,515,996 |
| May 29, 2025 | 144.90 | 146.40 | 142.50 | 143.00 | 143.00 | -0.56% | 16,581,243 |
| May 28, 2025 | 142.70 | 144.30 | 141.70 | 143.80 | 143.80 | 0.77% | 21,871,145 |
| May 27, 2025 | 147.30 | 147.90 | 142.70 | 142.70 | 142.70 | -2.93% | 18,941,146 |
| May 26, 2025 | 149.00 | 149.80 | 146.60 | 147.00 | 147.00 | -0.41% | 13,617,923 |
| May 23, 2025 | 150.70 | 151.90 | 146.00 | 147.60 | 147.60 | -2.12% | 24,979,842 |
| May 22, 2025 | 152.20 | 153.30 | 149.10 | 150.80 | 150.80 | -0.40% | 33,053,976 |
| May 21, 2025 | 155.20 | 157.70 | 151.00 | 151.40 | 151.40 | -3.32% | 23,878,225 |