Koç Holding A.S. (IST:KCHOL)
Turkey · Delayed Price · Currency is TRY 214.70
-4.00 (-1.83%)
Sep 18, 2026, 6:09 PM GMT+3
Koç Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 216.50 | 219.90 | 214.10 | 215.70 | 215.70 | -1.37% | 23,594,676 |
| Sep 17, 2026 | 206.30 | 220.60 | 206.00 | 218.70 | 218.70 | 5.91% | 53,633,479 |
| Sep 16, 2026 | 219.60 | 219.60 | 200.50 | 206.50 | 206.50 | -5.62% | 41,341,261 |
| Sep 15, 2026 | 225.70 | 226.90 | 218.00 | 218.80 | 218.80 | -2.97% | 26,497,266 |
| Sep 14, 2026 | 223.70 | 227.60 | 223.30 | 225.50 | 225.50 | - | 19,262,571 |
| Sep 11, 2026 | 225.00 | 226.40 | 223.10 | 225.50 | 225.50 | 0.53% | 20,551,372 |
| Sep 10, 2026 | 223.90 | 225.40 | 221.30 | 224.30 | 224.30 | 0.27% | 24,223,650 |
| Sep 9, 2026 | 225.30 | 232.50 | 221.80 | 223.70 | 223.70 | -0.49% | 50,690,865 |
| Sep 8, 2026 | 220.00 | 224.80 | 217.60 | 224.80 | 224.80 | 2.32% | 34,979,995 |
| Sep 7, 2026 | 215.90 | 219.70 | 215.30 | 219.70 | 219.70 | 2.14% | 25,930,218 |
| Sep 4, 2026 | 217.10 | 218.70 | 212.90 | 215.10 | 215.10 | -0.60% | 24,957,944 |
| Sep 3, 2026 | 214.30 | 217.20 | 213.00 | 216.40 | 216.40 | 1.60% | 28,563,801 |
| Sep 2, 2026 | 214.60 | 214.60 | 208.20 | 213.00 | 213.00 | -0.79% | 34,613,098 |
| Sep 1, 2026 | 215.80 | 222.60 | 214.10 | 214.70 | 214.70 | -0.09% | 49,261,246 |
| Aug 31, 2026 | 214.60 | 217.80 | 213.70 | 214.90 | 214.90 | 0.42% | 32,198,163 |
| Aug 28, 2026 | 214.60 | 216.80 | 213.30 | 214.00 | 214.00 | -0.09% | 24,753,667 |
| Aug 27, 2026 | 215.00 | 216.60 | 213.40 | 214.20 | 214.20 | - | 24,228,603 |
| Aug 26, 2026 | 217.80 | 220.20 | 214.20 | 214.20 | 214.20 | -1.52% | 38,046,607 |
| Aug 25, 2026 | 218.50 | 219.30 | 212.40 | 217.50 | 217.50 | -0.59% | 31,694,936 |
| Aug 24, 2026 | 226.70 | 226.80 | 218.50 | 218.80 | 218.80 | -1.62% | 29,740,853 |
| Aug 21, 2026 | 218.70 | 223.80 | 217.00 | 222.40 | 222.40 | 2.02% | 28,405,521 |
| Aug 20, 2026 | 215.00 | 219.10 | 211.60 | 218.00 | 218.00 | 1.58% | 31,058,845 |
| Aug 19, 2026 | 207.70 | 214.90 | 207.40 | 214.60 | 214.60 | 3.22% | 34,274,951 |
| Aug 18, 2026 | 204.70 | 208.70 | 204.20 | 207.90 | 207.90 | 1.12% | 27,445,976 |
| Aug 17, 2026 | 207.50 | 208.10 | 202.80 | 205.60 | 205.60 | -0.77% | 22,739,109 |
| Aug 14, 2026 | 202.50 | 207.20 | 202.10 | 207.20 | 207.20 | 2.37% | 29,864,826 |
| Aug 13, 2026 | 207.00 | 209.50 | 201.80 | 202.40 | 202.40 | -1.65% | 25,410,017 |
| Aug 12, 2026 | 199.40 | 206.00 | 198.70 | 205.80 | 205.80 | 2.95% | 40,180,693 |
| Aug 11, 2026 | 203.50 | 204.80 | 197.20 | 199.90 | 199.90 | -1.96% | 29,025,155 |
| Aug 10, 2026 | 199.50 | 205.60 | 199.20 | 203.90 | 203.90 | 2.72% | 31,094,008 |
| Aug 7, 2026 | 196.30 | 200.90 | 196.20 | 198.50 | 198.50 | 1.33% | 44,420,506 |
| Aug 6, 2026 | 205.80 | 205.90 | 195.60 | 195.90 | 195.90 | -4.90% | 55,256,224 |
| Aug 5, 2026 | 201.50 | 206.80 | 201.10 | 206.00 | 206.00 | 3.57% | 33,644,514 |
| Aug 4, 2026 | 196.80 | 198.90 | 193.80 | 198.90 | 198.90 | 1.12% | 27,517,652 |
| Aug 3, 2026 | 198.50 | 198.90 | 193.40 | 196.70 | 196.70 | -0.10% | 21,793,813 |
| Jul 31, 2026 | 192.10 | 196.90 | 191.60 | 196.90 | 196.90 | 2.82% | 18,259,732 |
| Jul 30, 2026 | 193.20 | 196.10 | 190.50 | 191.50 | 191.50 | -1.08% | 15,667,099 |
| Jul 29, 2026 | 195.40 | 200.10 | 192.60 | 193.60 | 193.60 | -0.72% | 21,634,068 |
| Jul 28, 2026 | 196.70 | 199.70 | 194.60 | 195.00 | 195.00 | -0.86% | 15,542,843 |
| Jul 27, 2026 | 200.50 | 202.50 | 195.60 | 196.70 | 196.70 | -0.46% | 20,586,105 |
| Jul 24, 2026 | 198.30 | 199.50 | 195.20 | 197.60 | 197.60 | -0.30% | 10,642,442 |
| Jul 23, 2026 | 204.70 | 205.60 | 197.80 | 198.20 | 198.20 | -2.99% | 16,449,268 |
| Jul 22, 2026 | 201.70 | 205.70 | 201.40 | 204.30 | 204.30 | 1.39% | 23,758,368 |
| Jul 21, 2026 | 201.00 | 202.80 | 199.40 | 201.50 | 201.50 | 0.85% | 23,313,368 |
| Jul 20, 2026 | 197.00 | 202.40 | 196.70 | 199.80 | 199.80 | 1.42% | 23,508,891 |
| 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% | 21,181,153 |
| Jul 14, 2026 | 191.00 | 191.90 | 189.10 | 191.10 | 191.10 | -0.21% | 19,976,629 |
| 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 |