Koç Metalürji Anonim Sirketi (IST:KOCMT)
Turkey · Delayed Price · Currency is TRY 3.740
+0.340 (10.00%)
Sep 4, 2026, 6:08 PM GMT+3
IST:KOCMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.36 | 3.74 | 3.25 | 3.74 | 3.74 | 10.00% | 120,093,876 |
| Sep 3, 2026 | 3.44 | 3.70 | 3.40 | 3.40 | 3.40 | -9.81% | 106,293,745 |
| Sep 2, 2026 | 4.02 | 4.02 | 3.77 | 3.77 | 3.77 | -9.81% | 19,075,212 |
| Sep 1, 2026 | 4.64 | 4.64 | 4.18 | 4.18 | 4.18 | -9.91% | 51,798,890 |
| Aug 31, 2026 | 5.06 | 5.12 | 4.64 | 4.64 | 4.64 | -9.90% | 62,293,390 |
| Aug 28, 2026 | 5.18 | 5.29 | 5.03 | 5.15 | 5.15 | -0.39% | 43,330,524 |
| Aug 27, 2026 | 5.41 | 5.49 | 5.17 | 5.17 | 5.17 | -4.26% | 47,296,017 |
| Aug 26, 2026 | 5.10 | 5.59 | 5.04 | 5.40 | 5.40 | 5.47% | 81,456,415 |
| Aug 25, 2026 | 4.92 | 5.24 | 4.76 | 5.12 | 5.12 | 5.13% | 77,535,003 |
| Aug 24, 2026 | 4.81 | 5.07 | 4.73 | 4.87 | 4.87 | 1.25% | 50,494,708 |
| Aug 21, 2026 | 5.02 | 5.02 | 4.80 | 4.81 | 4.81 | -4.56% | 50,947,175 |
| Aug 20, 2026 | 5.27 | 5.30 | 4.96 | 5.04 | 5.04 | -2.89% | 46,817,683 |
| Aug 19, 2026 | 5.28 | 5.39 | 5.16 | 5.19 | 5.19 | -1.70% | 36,078,521 |
| Aug 18, 2026 | 5.62 | 5.67 | 5.18 | 5.28 | 5.28 | -6.38% | 72,700,514 |
| Aug 17, 2026 | 5.24 | 5.69 | 5.11 | 5.64 | 5.64 | 8.88% | 141,746,910 |
| Aug 14, 2026 | 5.29 | 5.47 | 5.15 | 5.18 | 5.18 | -1.15% | 43,726,113 |
| Aug 13, 2026 | 5.20 | 5.40 | 5.12 | 5.24 | 5.24 | 2.34% | 60,339,127 |
| Aug 12, 2026 | 5.60 | 5.74 | 5.10 | 5.12 | 5.12 | -8.73% | 103,274,010 |
| Aug 11, 2026 | 6.29 | 6.39 | 5.58 | 5.61 | 5.61 | -9.37% | 144,176,461 |
| Aug 10, 2026 | 5.65 | 6.19 | 5.63 | 6.19 | 6.19 | 9.95% | 81,066,888 |
| Aug 7, 2026 | 5.54 | 5.65 | 5.43 | 5.63 | 5.63 | 3.49% | 49,695,029 |
| Aug 6, 2026 | 5.50 | 5.76 | 5.30 | 5.44 | 5.44 | -0.73% | 118,806,177 |
| Aug 5, 2026 | 5.33 | 5.63 | 5.29 | 5.48 | 5.48 | 1.11% | 56,464,438 |
| Aug 4, 2026 | 5.51 | 5.68 | 5.29 | 5.42 | 5.42 | -1.63% | 62,236,142 |
| Aug 3, 2026 | 5.68 | 5.75 | 5.32 | 5.51 | 5.51 | 1.66% | 72,128,212 |
| Jul 31, 2026 | 5.35 | 5.67 | 4.96 | 5.42 | 5.42 | 1.31% | 104,792,948 |
| Jul 30, 2026 | 5.48 | 5.71 | 5.30 | 5.35 | 5.35 | -2.37% | 64,191,242 |
| Jul 29, 2026 | 6.02 | 6.18 | 5.47 | 5.48 | 5.48 | -7.12% | 177,362,901 |
| Jul 28, 2026 | 5.49 | 5.90 | 5.45 | 5.90 | 5.90 | 9.87% | 182,130,230 |
| Jul 27, 2026 | 4.88 | 5.37 | 4.49 | 5.37 | 5.37 | 9.82% | 133,936,250 |
| Jul 24, 2026 | 4.75 | 4.92 | 4.65 | 4.89 | 4.89 | 2.95% | 64,417,782 |
| Jul 23, 2026 | 4.69 | 4.94 | 4.64 | 4.75 | 4.75 | 1.28% | 64,873,105 |
| Jul 22, 2026 | 4.70 | 4.97 | 4.60 | 4.69 | 4.69 | 2.40% | 146,264,070 |
| Jul 21, 2026 | 4.21 | 4.58 | 4.07 | 4.58 | 4.58 | 9.83% | 92,775,284 |
| Jul 20, 2026 | 4.15 | 4.34 | 3.98 | 4.17 | 4.17 | 2.46% | 83,334,939 |
| Jul 17, 2026 | 4.00 | 4.18 | 3.97 | 4.07 | 4.07 | 0.74% | 70,996,989 |
| Jul 16, 2026 | 4.06 | 4.32 | 4.01 | 4.04 | 4.04 | -0.49% | 104,061,132 |
| Jul 14, 2026 | 3.81 | 4.14 | 3.63 | 4.06 | 4.06 | 6.56% | 171,912,328 |
| Jul 13, 2026 | 3.96 | 4.03 | 3.63 | 3.81 | 3.81 | 1.87% | 120,365,474 |
| Jul 10, 2026 | 4.15 | 4.46 | 3.74 | 3.74 | 3.74 | -9.88% | 176,388,523 |
| Jul 9, 2026 | 4.48 | 4.75 | 4.11 | 4.15 | 4.15 | -7.37% | 172,030,017 |
| Jul 8, 2026 | 4.81 | 5.10 | 4.45 | 4.48 | 4.48 | -9.31% | 170,404,298 |
| Jul 7, 2026 | 5.00 | 5.27 | 4.50 | 4.94 | 4.94 | 1.02% | 392,225,176 |
| Jul 6, 2026 | 4.70 | 4.89 | 4.68 | 4.89 | 4.89 | 9.89% | 42,807,945 |
| Jul 3, 2026 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 9.88% | 79,347,845 |
| Jul 2, 2026 | 3.69 | 4.05 | 3.68 | 4.05 | 4.05 | 9.76% | 323,122,553 |
| Jul 1, 2026 | 3.80 | 3.86 | 3.61 | 3.69 | 3.69 | 0.27% | 228,364,924 |
| Jun 30, 2026 | 3.44 | 3.68 | 3.44 | 3.68 | 3.68 | 9.85% | 33,226,231 |
| Jun 29, 2026 | 3.32 | 3.40 | 3.28 | 3.35 | 3.35 | 2.13% | 172,435,885 |
| Jun 26, 2026 | 3.10 | 3.28 | 3.04 | 3.28 | 3.28 | 6.49% | 176,075,086 |