Kordsa Teknik Tekstil A.S. (IST:KORDS)
Turkey · Delayed Price · Currency is TRY 54.05
-0.80 (-1.46%)
Nov 7, 2025, 4:45 PM GMT+3
IST:KORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 54.85 | 55.05 | 53.45 | 53.75 | 53.75 | -2.01% | 660,789 |
| Nov 6, 2025 | 54.80 | 55.25 | 54.45 | 54.85 | 54.85 | 0.37% | 462,218 |
| Nov 5, 2025 | 55.45 | 55.45 | 54.55 | 54.65 | 54.65 | -0.55% | 652,374 |
| Nov 4, 2025 | 56.15 | 56.20 | 54.70 | 54.95 | 54.95 | -2.14% | 703,486 |
| Nov 3, 2025 | 56.00 | 57.40 | 55.90 | 56.15 | 56.15 | 0.27% | 832,079 |
| Oct 31, 2025 | 56.25 | 57.10 | 55.00 | 56.00 | 56.00 | -0.09% | 836,948 |
| Oct 30, 2025 | 55.45 | 57.20 | 55.45 | 56.05 | 56.05 | 1.08% | 528,342 |
| Oct 28, 2025 | 56.15 | 56.55 | 55.45 | 55.45 | 55.45 | -2.12% | 296,265 |
| Oct 27, 2025 | 57.05 | 57.50 | 56.15 | 56.65 | 56.65 | -0.70% | 498,524 |
| Oct 24, 2025 | 54.70 | 57.25 | 54.50 | 57.05 | 57.05 | 4.87% | 1,219,664 |
| Oct 23, 2025 | 54.65 | 55.50 | 54.40 | 54.40 | 54.40 | -0.46% | 547,145 |
| Oct 22, 2025 | 54.85 | 55.50 | 54.30 | 54.65 | 54.65 | -0.36% | 599,195 |
| Oct 21, 2025 | 54.90 | 55.55 | 54.25 | 54.85 | 54.85 | 0.18% | 680,512 |
| Oct 20, 2025 | 54.85 | 55.15 | 52.15 | 54.75 | 54.75 | 0.55% | 841,037 |
| Oct 17, 2025 | 53.45 | 58.70 | 52.20 | 54.45 | 54.45 | 1.97% | 1,433,432 |
| Oct 16, 2025 | 54.60 | 55.15 | 53.15 | 53.40 | 53.40 | -2.02% | 582,577 |
| Oct 15, 2025 | 53.65 | 54.90 | 53.65 | 54.50 | 54.50 | 1.87% | 707,343 |
| Oct 14, 2025 | 55.15 | 55.50 | 53.50 | 53.50 | 53.50 | -2.99% | 652,186 |
| Oct 13, 2025 | 55.95 | 56.55 | 54.60 | 55.15 | 55.15 | -2.65% | 2,292,054 |
| Oct 10, 2025 | 57.00 | 57.70 | 56.15 | 56.65 | 56.65 | -0.09% | 670,428 |
| Oct 9, 2025 | 57.65 | 58.45 | 56.50 | 56.70 | 56.70 | -1.39% | 676,772 |
| Oct 8, 2025 | 58.55 | 59.70 | 57.20 | 57.50 | 57.50 | -1.79% | 1,012,178 |
| 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 |