Koç Holding A.S. (IST:KCHOL)
Turkey · Delayed Price · Currency is TRY 186.90
-4.00 (-2.10%)
Jun 9, 2026, 5:16 PM GMT+3
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,405,117 |
| Jun 3, 2026 | 192.00 | 193.70 | 188.50 | 188.60 | 188.60 | -2.43% | 13,539,636 |
| Jun 2, 2026 | 187.80 | 194.00 | 187.70 | 193.30 | 193.30 | 3.92% | 21,973,275 |
| 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% | 14,300,999 |
| 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 |
| Apr 30, 2026 | 201.00 | 202.30 | 199.10 | 202.20 | 202.20 | -0.05% | 20,347,110 |
| Apr 29, 2026 | 203.50 | 205.20 | 201.00 | 202.30 | 202.30 | -0.05% | 14,148,190 |
| Apr 28, 2026 | 204.00 | 205.90 | 202.40 | 202.40 | 202.40 | -1.27% | 22,758,670 |
| Apr 27, 2026 | 207.20 | 209.20 | 203.90 | 205.00 | 205.00 | -0.97% | 16,773,770 |
| Apr 24, 2026 | 203.70 | 207.00 | 201.90 | 207.00 | 207.00 | 1.02% | 16,190,570 |
| Apr 22, 2026 | 206.90 | 208.20 | 202.20 | 204.90 | 204.90 | -0.53% | 12,690,710 |
| Apr 21, 2026 | 209.00 | 209.80 | 205.50 | 206.00 | 206.00 | -0.96% | 11,723,950 |
| Apr 20, 2026 | 209.10 | 210.50 | 207.70 | 208.00 | 208.00 | -1.79% | 17,470,370 |
| Apr 17, 2026 | 204.00 | 212.00 | 202.60 | 211.80 | 211.80 | 3.57% | 32,343,010 |
| Apr 16, 2026 | 209.00 | 211.00 | 201.80 | 204.50 | 204.50 | -1.59% | 17,788,230 |
| Apr 15, 2026 | 206.90 | 208.90 | 205.70 | 207.80 | 207.80 | 0.73% | 13,507,670 |
| Apr 14, 2026 | 206.10 | 209.40 | 206.00 | 206.30 | 206.30 | 1.08% | 24,888,950 |
| Apr 13, 2026 | 199.00 | 205.00 | 199.00 | 204.10 | 204.10 | 0.05% | 23,189,290 |
| Apr 10, 2026 | 200.80 | 204.60 | 200.80 | 204.00 | 204.00 | 2.20% | 24,776,020 |
| Apr 9, 2026 | 201.20 | 201.60 | 198.30 | 199.60 | 199.60 | -0.89% | 22,782,330 |
| Apr 8, 2026 | 199.90 | 205.40 | 198.50 | 201.40 | 201.40 | 5.94% | 42,719,040 |
| Apr 7, 2026 | 194.00 | 196.00 | 189.50 | 190.10 | 190.10 | -2.21% | 14,348,080 |
| Apr 6, 2026 | 191.50 | 195.60 | 191.20 | 194.40 | 194.40 | 1.62% | 16,987,850 |
| Apr 3, 2026 | 192.90 | 194.50 | 191.30 | 191.30 | 191.30 | -0.93% | 11,930,360 |
| Apr 2, 2026 | 193.00 | 194.90 | 192.00 | 193.10 | 193.10 | -1.38% | 16,050,280 |
| Apr 1, 2026 | 199.60 | 200.80 | 195.70 | 195.80 | 195.80 | 0.51% | 20,779,200 |
| Mar 31, 2026 | 194.40 | 196.60 | 191.50 | 194.80 | 194.80 | 0.41% | 24,588,350 |
| Mar 30, 2026 | 192.50 | 197.00 | 189.90 | 194.00 | 194.00 | 0.73% | 24,461,200 |
| Mar 27, 2026 | 189.60 | 192.60 | 189.00 | 192.60 | 192.60 | 1.74% | 28,409,420 |
| Mar 26, 2026 | 187.10 | 191.40 | 186.40 | 189.30 | 189.30 | 1.39% | 43,204,580 |
| Mar 25, 2026 | 185.50 | 188.80 | 185.00 | 186.70 | 186.70 | 2.21% | 35,730,920 |
| Mar 24, 2026 | 193.30 | 194.00 | 188.50 | 189.50 | 182.67 | -2.92% | 26,559,550 |
| Mar 23, 2026 | 190.20 | 195.80 | 186.20 | 195.20 | 188.16 | 0.36% | 55,876,580 |