Koç Holding A.S. (IST:KCHOL)
Turkey · Delayed Price · Currency is TRY 195.00
-4.00 (-2.01%)
May 18, 2026, 6:09 PM GMT+3
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.48% | 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 |
| Mar 19, 2026 | 188.80 | 194.50 | 188.30 | 194.50 | 187.49 | 2.53% | 13,958,640 |
| Mar 18, 2026 | 195.60 | 196.60 | 189.10 | 189.70 | 182.86 | -2.72% | 30,148,050 |
| Mar 17, 2026 | 194.30 | 195.60 | 192.80 | 195.00 | 187.97 | 0.93% | 27,669,410 |
| Mar 16, 2026 | 194.30 | 195.60 | 191.70 | 193.20 | 186.24 | -0.31% | 27,043,500 |
| Mar 13, 2026 | 194.20 | 195.00 | 191.10 | 193.80 | 186.82 | -0.87% | 26,912,830 |
| Mar 12, 2026 | 190.60 | 197.20 | 190.20 | 195.50 | 188.45 | 1.66% | 38,973,700 |
| Mar 11, 2026 | 193.00 | 194.20 | 188.50 | 192.30 | 185.37 | -0.62% | 28,179,660 |
| Mar 10, 2026 | 193.40 | 193.90 | 189.60 | 193.50 | 186.53 | 3.04% | 34,372,550 |
| Mar 9, 2026 | 182.10 | 187.90 | 179.40 | 187.80 | 181.03 | 0.32% | 27,707,920 |
| Mar 6, 2026 | 191.50 | 194.90 | 186.20 | 187.20 | 180.45 | -2.75% | 30,278,900 |
| Mar 5, 2026 | 192.10 | 195.90 | 192.00 | 192.50 | 185.56 | 1.26% | 19,016,630 |