Koç Holding A.S. (IST:KCHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
189.10
+2.80 (1.50%)
Aug 25, 2025, 6:09 PM GMT+3

Koç Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025188.00190.10187.70189.10189.101.50%21,759,418
Aug 22, 2025186.40187.50185.30186.30186.300.22%21,105,532
Aug 21, 2025184.00186.90183.40185.90185.901.64%34,107,405
Aug 20, 2025179.00183.20177.50182.90182.902.01%30,478,083
Aug 19, 2025180.20181.90178.00179.30179.30-0.11%18,300,042
Aug 18, 2025178.70180.50176.70179.50179.500.79%19,373,538
Aug 15, 2025177.20179.30177.20178.10178.100.28%14,733,013
Aug 14, 2025179.70181.40177.40177.60177.60-1.44%20,767,994
Aug 13, 2025180.20181.30178.50180.20180.200.22%17,802,028
Aug 12, 2025182.40182.40179.10179.80179.80-1.37%13,792,440
Aug 11, 2025181.30183.70180.80182.30182.301.11%18,304,026
Aug 8, 2025183.10183.20179.60180.30180.30-1.53%19,762,161
Aug 7, 2025183.10185.80183.00183.10183.100.38%26,410,780
Aug 6, 2025181.50182.70179.60182.40182.400.72%23,942,562
Aug 5, 2025183.00183.00180.50181.10181.10-0.33%20,355,862
Aug 4, 2025183.60186.10180.40181.70181.70-0.38%28,977,549
Aug 1, 2025181.40185.40179.30182.40182.401.73%47,169,938
Jul 31, 2025175.00180.20174.00179.30179.302.75%40,741,615
Jul 30, 2025170.40176.20170.30174.50174.502.59%29,048,053
Jul 29, 2025170.50173.30169.50170.10170.10-0.23%18,549,606
Jul 28, 2025174.50174.80170.10170.50170.50-2.07%16,427,070
Jul 25, 2025175.20175.70172.10174.10174.10-0.63%19,631,935
Jul 24, 2025171.40176.40170.50175.20175.202.70%43,401,331
Jul 23, 2025173.40173.80170.40170.60170.60-1.39%21,556,719
Jul 22, 2025173.20175.60170.20173.00173.000.12%30,430,979
Jul 21, 2025167.30173.30167.30172.80172.803.85%38,545,525
Jul 18, 2025168.20169.10166.10166.40166.40-1.13%22,366,887
Jul 17, 2025163.00168.70159.70168.30168.304.53%37,826,557
Jul 16, 2025164.00165.50157.50161.00161.00-2.13%29,711,666
Jul 14, 2025165.90166.10163.00164.50164.50-0.66%21,265,899
Jul 11, 2025165.60167.40164.30165.60165.601.35%34,046,488
Jul 10, 2025161.90164.80161.50163.40163.401.93%32,207,064
Jul 9, 2025155.10161.20154.50160.30160.303.49%37,553,744
Jul 8, 2025158.30159.30153.70154.90154.90-1.15%28,242,509
Jul 7, 2025158.60159.30156.30156.70156.70-3.09%21,818,336
Jul 4, 2025162.00163.50160.00161.70161.70-17,608,855
Jul 3, 2025165.00165.40161.00161.70161.70-0.19%29,183,338
Jul 2, 2025157.60165.50157.50162.00162.003.12%43,033,719
Jul 1, 2025153.70159.20153.00157.10157.102.01%43,949,627
Jun 30, 2025143.80154.70143.80154.00154.007.69%71,757,420
Jun 27, 2025141.80144.50141.00143.00143.000.92%31,107,346
Jun 26, 2025144.30144.60141.60141.70141.70-1.67%20,483,753
Jun 25, 2025148.50148.60143.50144.10144.10-2.57%29,436,388
Jun 24, 2025150.00151.10146.80147.90147.902.42%36,918,548
Jun 23, 2025144.50146.80143.40144.40144.40-1.10%17,884,259
Jun 20, 2025146.00147.00143.70146.00146.001.39%34,878,460
Jun 19, 2025144.00146.50143.30144.00144.000.63%23,472,330
Jun 18, 2025146.10146.40142.50143.10143.10-2.45%23,390,591
Jun 17, 2025146.90148.30144.80146.70146.700.07%22,304,487
Jun 16, 2025145.40148.80143.40146.60146.600.83%25,938,835