Koç Holding A.S. (IST:KCHOL)
Turkey · Delayed Price · Currency is TRY 216.00
+2.00 (0.93%)
Aug 31, 2026, 12:55 PM GMT+3
Koç Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 24,228,600 |
| 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% | 26,664,784 |
| 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 |
| 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 |