Kordsa Teknik Tekstil A.S. (IST:KORDS)
Turkey · Delayed Price · Currency is TRY 57.45
-1.10 (-1.88%)
Oct 8, 2025, 5:46 PM GMT+3
IST:KORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 58.00 | 60.05 | 58.00 | 58.55 | 58.55 | 1.74% | 1,714,485 |
| Oct 6, 2025 | 58.85 | 60.05 | 57.35 | 57.55 | 57.55 | -1.79% | 1,182,452 |
| Oct 3, 2025 | 59.50 | 59.75 | 57.95 | 58.60 | 58.60 | -1.51% | 1,465,093 |
| Oct 2, 2025 | 63.50 | 64.70 | 59.50 | 59.50 | 59.50 | -5.71% | 1,986,160 |
| Oct 1, 2025 | 63.10 | 64.40 | 61.70 | 63.10 | 63.10 | 0.08% | 674,345 |
| Sep 30, 2025 | 65.15 | 65.15 | 63.00 | 63.05 | 63.05 | -3.22% | 748,164 |
| Sep 29, 2025 | 66.35 | 67.20 | 64.85 | 65.15 | 65.15 | -2.76% | 563,533 |
| Sep 26, 2025 | 69.10 | 69.10 | 65.70 | 67.00 | 67.00 | -2.97% | 652,882 |
| Sep 25, 2025 | 70.00 | 70.75 | 68.35 | 69.05 | 69.05 | -0.93% | 688,797 |
| Sep 24, 2025 | 68.60 | 71.15 | 67.05 | 69.70 | 69.70 | 1.60% | 1,349,149 |
| Sep 23, 2025 | 64.50 | 69.50 | 64.00 | 68.60 | 68.60 | 5.21% | 2,292,343 |
| Sep 22, 2025 | 66.20 | 67.35 | 64.80 | 65.20 | 65.20 | -0.23% | 1,130,111 |
| Sep 19, 2025 | 64.45 | 65.85 | 64.35 | 65.35 | 65.35 | 1.40% | 1,136,148 |
| Sep 18, 2025 | 66.70 | 67.95 | 64.45 | 64.45 | 64.45 | -2.94% | 1,288,788 |
| Sep 17, 2025 | 64.55 | 67.90 | 64.55 | 66.40 | 66.40 | 3.03% | 1,838,507 |
| Sep 16, 2025 | 60.25 | 64.65 | 59.45 | 64.45 | 64.45 | 7.42% | 4,214,623 |
| Sep 15, 2025 | 59.80 | 61.35 | 56.25 | 60.00 | 60.00 | -3.92% | 16,508,533 |
| Sep 12, 2025 | 63.00 | 63.15 | 61.50 | 62.45 | 62.45 | -0.48% | 407,330 |
| Sep 11, 2025 | 63.90 | 65.25 | 62.60 | 62.75 | 62.75 | -1.80% | 392,883 |
| Sep 10, 2025 | 65.10 | 65.95 | 63.65 | 63.90 | 63.90 | -1.39% | 301,359 |
| Sep 9, 2025 | 63.45 | 65.45 | 63.45 | 64.80 | 64.80 | 2.21% | 483,907 |
| Sep 8, 2025 | 65.90 | 66.00 | 63.40 | 63.40 | 63.40 | -4.95% | 666,984 |
| Sep 5, 2025 | 67.90 | 68.40 | 65.80 | 66.70 | 66.70 | -1.40% | 709,791 |
| Sep 4, 2025 | 67.40 | 68.00 | 66.00 | 67.65 | 67.65 | 0.82% | 768,054 |
| Sep 3, 2025 | 68.00 | 68.45 | 66.00 | 67.10 | 67.10 | -1.54% | 909,244 |
| Sep 2, 2025 | 70.25 | 71.60 | 67.40 | 68.15 | 68.15 | -2.64% | 1,624,000 |
| Sep 1, 2025 | 68.55 | 70.90 | 68.40 | 70.00 | 70.00 | 2.12% | 859,383 |
| Aug 29, 2025 | 69.20 | 70.85 | 68.10 | 68.55 | 68.55 | -0.94% | 458,857 |
| Aug 28, 2025 | 70.80 | 71.50 | 68.45 | 69.20 | 69.20 | -2.19% | 793,353 |
| Aug 27, 2025 | 66.90 | 72.00 | 66.40 | 70.75 | 70.75 | 5.75% | 2,875,236 |
| Aug 26, 2025 | 67.90 | 67.90 | 66.65 | 66.90 | 66.90 | -1.04% | 503,040 |
| Aug 25, 2025 | 66.75 | 68.15 | 66.75 | 67.60 | 67.60 | 1.81% | 703,753 |
| Aug 22, 2025 | 66.00 | 66.80 | 65.15 | 66.40 | 66.40 | 1.07% | 746,441 |
| Aug 21, 2025 | 64.70 | 65.75 | 64.55 | 65.70 | 65.70 | 2.02% | 930,118 |
| Aug 20, 2025 | 63.75 | 64.50 | 63.20 | 64.40 | 64.40 | 1.02% | 752,643 |
| Aug 19, 2025 | 64.95 | 66.50 | 63.25 | 63.75 | 63.75 | -1.70% | 1,484,477 |
| Aug 18, 2025 | 63.00 | 65.05 | 62.55 | 64.85 | 64.85 | 3.93% | 1,322,593 |
| Aug 15, 2025 | 61.65 | 63.10 | 61.45 | 62.40 | 62.40 | 1.63% | 717,260 |
| Aug 14, 2025 | 60.95 | 62.65 | 60.45 | 61.40 | 61.40 | 0.74% | 1,050,293 |
| Aug 13, 2025 | 60.70 | 61.30 | 60.50 | 60.95 | 60.95 | 0.66% | 546,797 |
| Aug 12, 2025 | 61.90 | 61.90 | 60.35 | 60.55 | 60.55 | -1.70% | 482,511 |
| Aug 11, 2025 | 61.75 | 62.15 | 61.35 | 61.60 | 61.60 | 0.16% | 660,898 |
| Aug 8, 2025 | 62.05 | 62.25 | 61.45 | 61.50 | 61.50 | -0.97% | 763,868 |
| Aug 7, 2025 | 62.70 | 62.85 | 61.10 | 62.10 | 62.10 | -2.51% | 1,517,761 |
| Aug 6, 2025 | 62.80 | 64.40 | 62.65 | 63.70 | 63.70 | 1.76% | 1,180,056 |
| Aug 5, 2025 | 63.25 | 63.35 | 62.40 | 62.60 | 62.60 | -0.56% | 1,000,547 |
| Aug 4, 2025 | 61.50 | 63.50 | 61.50 | 62.95 | 62.95 | 2.69% | 2,562,328 |
| Aug 1, 2025 | 61.60 | 62.50 | 60.90 | 61.30 | 61.30 | -0.33% | 816,760 |
| Jul 31, 2025 | 59.65 | 61.60 | 59.65 | 61.50 | 61.50 | 3.19% | 1,187,221 |
| Jul 30, 2025 | 59.20 | 61.00 | 58.85 | 59.60 | 59.60 | 1.10% | 873,295 |