Koç Metalürji Anonim Sirketi (IST:KOCMT)
Turkey · Delayed Price · Currency is TRY 2.720
-0.070 (-2.51%)
Oct 8, 2025, 5:46 PM GMT+3
IST:KOCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.80 | 2.82 | 2.72 | 2.74 | 2.74 | -1.79% | 18,312,076 |
| Oct 7, 2025 | 2.82 | 2.84 | 2.78 | 2.79 | 2.79 | -1.06% | 18,745,916 |
| Oct 6, 2025 | 2.97 | 3.00 | 2.78 | 2.82 | 2.82 | -4.73% | 41,910,054 |
| Oct 3, 2025 | 2.97 | 3.00 | 2.92 | 2.96 | 2.96 | 0.34% | 23,888,591 |
| Oct 2, 2025 | 2.96 | 3.13 | 2.94 | 2.95 | 2.95 | -0.34% | 36,811,227 |
| Oct 1, 2025 | 2.96 | 3.00 | 2.83 | 2.96 | 2.96 | - | 23,247,035 |
| Sep 30, 2025 | 3.00 | 3.10 | 2.96 | 2.96 | 2.96 | -1.33% | 21,440,984 |
| Sep 29, 2025 | 2.99 | 3.09 | 2.85 | 3.00 | 3.00 | 0.33% | 25,405,113 |
| Sep 26, 2025 | 3.12 | 3.13 | 2.99 | 2.99 | 2.99 | -3.55% | 23,939,577 |
| Sep 25, 2025 | 3.12 | 3.18 | 3.06 | 3.10 | 3.10 | -0.32% | 28,083,680 |
| Sep 24, 2025 | 3.17 | 3.21 | 3.02 | 3.11 | 3.11 | -1.58% | 50,048,490 |
| Sep 23, 2025 | 3.10 | 3.18 | 3.06 | 3.16 | 3.16 | 2.27% | 59,924,941 |
| Sep 22, 2025 | 3.18 | 3.19 | 3.07 | 3.09 | 3.09 | -2.22% | 42,153,605 |
| Sep 19, 2025 | 3.17 | 3.19 | 3.00 | 3.16 | 3.16 | 1.28% | 70,019,062 |
| Sep 18, 2025 | 3.16 | 3.21 | 3.10 | 3.12 | 3.12 | -0.64% | 46,191,289 |
| Sep 17, 2025 | 3.11 | 3.14 | 3.07 | 3.14 | 3.14 | 1.29% | 47,394,481 |
| Sep 16, 2025 | 2.95 | 3.10 | 2.92 | 3.10 | 3.10 | 5.44% | 55,727,910 |
| Sep 15, 2025 | 2.72 | 2.98 | 2.71 | 2.94 | 2.94 | 8.09% | 72,953,513 |
| Sep 12, 2025 | 2.95 | 2.95 | 2.70 | 2.72 | 2.72 | -8.72% | 58,691,096 |
| Sep 11, 2025 | 2.91 | 3.06 | 2.90 | 2.98 | 2.98 | 2.41% | 63,239,942 |
| Sep 10, 2025 | 2.96 | 2.96 | 2.86 | 2.91 | 2.91 | - | 21,684,616 |
| Sep 9, 2025 | 2.87 | 3.00 | 2.85 | 2.91 | 2.91 | 1.04% | 37,351,081 |
| Sep 8, 2025 | 2.91 | 2.95 | 2.83 | 2.88 | 2.88 | -6.19% | 53,683,778 |
| Sep 5, 2025 | 3.14 | 3.18 | 3.06 | 3.07 | 3.07 | -1.92% | 28,721,150 |
| Sep 4, 2025 | 3.04 | 3.17 | 3.02 | 3.13 | 3.13 | 2.96% | 55,214,174 |
| Sep 3, 2025 | 3.00 | 3.06 | 2.94 | 3.04 | 3.04 | 0.66% | 46,781,272 |
| Sep 2, 2025 | 2.98 | 3.02 | 2.76 | 3.02 | 3.02 | 0.33% | 45,915,930 |
| Sep 1, 2025 | 2.91 | 3.06 | 2.91 | 3.01 | 3.01 | 3.44% | 44,767,991 |
| Aug 29, 2025 | 2.94 | 2.96 | 2.86 | 2.91 | 2.91 | - | 26,181,972 |
| Aug 28, 2025 | 2.95 | 3.00 | 2.90 | 2.91 | 2.91 | -1.02% | 26,390,284 |
| Aug 27, 2025 | 3.01 | 3.09 | 2.90 | 2.94 | 2.94 | -2.33% | 40,539,152 |
| Aug 26, 2025 | 2.91 | 3.04 | 2.88 | 3.01 | 3.01 | 3.79% | 86,489,008 |
| Aug 25, 2025 | 2.80 | 2.93 | 2.78 | 2.90 | 2.90 | 3.94% | 45,884,283 |
| Aug 22, 2025 | 2.85 | 2.88 | 2.77 | 2.79 | 2.79 | -2.45% | 33,174,755 |
| Aug 21, 2025 | 2.65 | 2.89 | 2.61 | 2.86 | 2.86 | 8.75% | 78,872,247 |
| Aug 20, 2025 | 2.56 | 2.64 | 2.55 | 2.63 | 2.63 | 2.73% | 32,617,268 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.54 | 2.56 | 2.56 | - | 20,240,872 |
| Aug 18, 2025 | 2.52 | 2.58 | 2.52 | 2.56 | 2.56 | 1.19% | 17,097,342 |
| Aug 15, 2025 | 2.51 | 2.55 | 2.49 | 2.53 | 2.53 | 0.80% | 12,815,171 |
| Aug 14, 2025 | 2.52 | 2.56 | 2.51 | 2.51 | 2.51 | -0.40% | 15,239,952 |
| Aug 13, 2025 | 2.52 | 2.57 | 2.51 | 2.52 | 2.52 | - | 12,522,695 |
| Aug 12, 2025 | 2.60 | 2.60 | 2.51 | 2.52 | 2.52 | -3.08% | 22,098,592 |
| Aug 11, 2025 | 2.60 | 2.63 | 2.56 | 2.60 | 2.60 | -2.99% | 31,584,138 |
| Aug 8, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -2.19% | 16,052,348 |
| Aug 7, 2025 | 2.78 | 2.82 | 2.73 | 2.74 | 2.74 | -1.08% | 20,587,678 |
| Aug 6, 2025 | 2.81 | 2.87 | 2.75 | 2.77 | 2.77 | -0.36% | 35,131,688 |
| Aug 5, 2025 | 2.67 | 2.81 | 2.65 | 2.78 | 2.78 | 4.51% | 45,639,207 |
| Aug 4, 2025 | 2.68 | 2.70 | 2.64 | 2.66 | 2.66 | - | 20,179,713 |
| Aug 1, 2025 | 2.63 | 2.71 | 2.60 | 2.66 | 2.66 | 1.53% | 36,211,542 |
| Jul 31, 2025 | 2.59 | 2.65 | 2.59 | 2.62 | 2.62 | 1.16% | 20,613,347 |