Koç Holding A.S. (IST:KCHOL)
Turkey · Delayed Price · Currency is TRY 199.80
+2.80 (1.42%)
Jul 20, 2026, 6:09 PM GMT+3
Koç Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 196.70 | 199.60 | 196.30 | 197.00 | 197.00 | - | 20,215,767 |
| Jul 16, 2026 | 191.10 | 197.40 | 190.70 | 197.00 | 197.00 | 3.09% | 20,981,153 |
| Jul 14, 2026 | 191.00 | 191.90 | 189.10 | 191.10 | 191.10 | -0.21% | 19,976,620 |
| Jul 13, 2026 | 191.20 | 192.90 | 189.50 | 191.50 | 191.50 | -0.67% | 15,891,038 |
| Jul 10, 2026 | 185.10 | 193.70 | 184.70 | 192.80 | 192.80 | 4.16% | 27,823,562 |
| Jul 9, 2026 | 184.80 | 185.50 | 182.10 | 185.10 | 185.10 | 0.60% | 14,454,751 |
| Jul 8, 2026 | 188.70 | 188.80 | 183.90 | 184.00 | 184.00 | -2.75% | 18,991,492 |
| Jul 7, 2026 | 187.80 | 192.40 | 187.30 | 189.20 | 189.20 | 0.64% | 23,144,752 |
| Jul 6, 2026 | 190.40 | 193.70 | 187.20 | 188.00 | 188.00 | -0.84% | 26,602,248 |
| Jul 3, 2026 | 194.50 | 194.80 | 189.60 | 189.60 | 189.60 | -2.12% | 15,206,523 |
| Jul 2, 2026 | 195.50 | 197.10 | 192.60 | 193.70 | 193.70 | -0.67% | 21,562,522 |
| Jul 1, 2026 | 192.50 | 196.80 | 191.10 | 195.00 | 195.00 | 0.78% | 25,458,118 |
| Jun 30, 2026 | 196.00 | 196.70 | 191.70 | 193.50 | 193.50 | -1.12% | 21,326,594 |
| Jun 29, 2026 | 198.20 | 198.70 | 194.80 | 195.70 | 195.70 | -1.26% | 17,849,353 |
| Jun 26, 2026 | 194.50 | 198.70 | 194.10 | 198.20 | 198.20 | 1.69% | 13,016,489 |
| Jun 25, 2026 | 195.00 | 198.00 | 194.10 | 194.90 | 194.90 | 0.98% | 26,363,679 |
| Jun 24, 2026 | 192.00 | 194.90 | 190.90 | 193.00 | 193.00 | 0.73% | 14,602,555 |
| Jun 23, 2026 | 195.50 | 196.00 | 191.40 | 191.60 | 191.60 | -2.84% | 15,192,289 |
| Jun 22, 2026 | 196.50 | 199.20 | 195.80 | 197.20 | 197.20 | 0.97% | 18,650,729 |
| Jun 19, 2026 | 197.00 | 198.60 | 194.70 | 195.30 | 195.30 | -2.20% | 23,553,260 |
| Jun 18, 2026 | 196.90 | 199.70 | 195.70 | 199.70 | 199.70 | 2.04% | 26,196,410 |
| Jun 17, 2026 | 200.90 | 201.40 | 195.30 | 195.70 | 195.70 | -2.20% | 12,510,070 |
| Jun 16, 2026 | 199.80 | 202.30 | 198.80 | 200.10 | 200.10 | 1.68% | 21,627,680 |
| Jun 15, 2026 | 196.00 | 198.50 | 193.80 | 196.80 | 196.80 | 4.96% | 22,802,400 |
| Jun 12, 2026 | 187.40 | 192.10 | 185.70 | 187.50 | 187.50 | 1.79% | 32,351,820 |
| Jun 11, 2026 | 185.50 | 187.10 | 180.20 | 184.20 | 184.20 | -0.43% | 15,842,070 |
| Jun 10, 2026 | 186.70 | 187.50 | 183.40 | 185.00 | 185.00 | -0.91% | 11,051,180 |
| Jun 9, 2026 | 190.90 | 191.30 | 186.40 | 186.70 | 186.70 | -2.20% | 16,337,070 |
| Jun 8, 2026 | 185.40 | 191.70 | 185.20 | 190.90 | 190.90 | 1.01% | 17,496,431 |
| Jun 5, 2026 | 191.30 | 192.30 | 188.60 | 189.00 | 189.00 | -1.15% | 13,162,690 |
| Jun 4, 2026 | 189.20 | 192.90 | 188.60 | 191.20 | 191.20 | 1.38% | 16,405,110 |
| Jun 3, 2026 | 192.00 | 193.70 | 188.50 | 188.60 | 188.60 | -2.43% | 13,539,630 |
| Jun 2, 2026 | 187.80 | 194.00 | 187.70 | 193.30 | 193.30 | 3.92% | 21,973,270 |
| Jun 1, 2026 | 191.10 | 193.80 | 186.00 | 186.00 | 186.00 | -1.64% | 22,803,040 |
| May 26, 2026 | 191.00 | 191.50 | 189.10 | 189.10 | 189.10 | -0.94% | 6,708,013 |
| May 25, 2026 | 190.80 | 192.20 | 189.40 | 190.90 | 190.90 | 0.37% | 15,395,810 |
| May 22, 2026 | 182.50 | 192.10 | 179.00 | 190.20 | 190.20 | 3.76% | 32,473,300 |
| May 21, 2026 | 195.40 | 196.20 | 178.00 | 183.30 | 183.30 | -6.48% | 26,343,990 |
| May 20, 2026 | 194.50 | 197.80 | 193.60 | 196.00 | 196.00 | 0.51% | 16,259,860 |
| May 18, 2026 | 198.20 | 198.40 | 194.50 | 195.00 | 195.00 | -2.01% | 14,300,990 |
| May 15, 2026 | 202.50 | 202.90 | 197.40 | 199.00 | 199.00 | -2.69% | 21,455,280 |
| May 14, 2026 | 205.00 | 207.70 | 203.70 | 204.50 | 204.50 | 0.05% | 12,668,100 |
| May 13, 2026 | 205.30 | 205.70 | 201.40 | 204.40 | 204.40 | 0.39% | 15,473,870 |
| May 12, 2026 | 211.40 | 211.50 | 203.20 | 203.60 | 203.60 | -4.10% | 14,970,130 |
| May 11, 2026 | 208.20 | 213.70 | 208.20 | 212.30 | 212.30 | -0.33% | 19,232,210 |
| May 8, 2026 | 210.50 | 215.10 | 208.50 | 213.00 | 213.00 | 0.71% | 19,667,170 |
| May 7, 2026 | 210.30 | 212.40 | 208.90 | 211.50 | 211.50 | 0.48% | 17,128,060 |
| May 6, 2026 | 205.20 | 213.90 | 203.70 | 210.50 | 210.50 | 4.26% | 33,421,870 |
| May 5, 2026 | 198.10 | 204.10 | 196.70 | 201.90 | 201.90 | 2.28% | 20,548,740 |
| May 4, 2026 | 203.00 | 203.90 | 196.80 | 197.40 | 197.40 | -2.37% | 17,627,440 |