Kordsa Teknik Tekstil A.S. (IST:KORDS)
Turkey · Delayed Price · Currency is TRY 49.20
-0.22 (-0.45%)
Nov 28, 2025, 6:09 PM GMT+3
IST:KORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 49.42 | 49.54 | 49.14 | 49.20 | 49.20 | -0.45% | 212,509 |
| Nov 27, 2025 | 49.44 | 50.00 | 49.42 | 49.42 | 49.42 | - | 356,624 |
| Nov 26, 2025 | 49.86 | 50.15 | 48.14 | 49.42 | 49.42 | -0.84% | 455,910 |
| Nov 25, 2025 | 50.40 | 50.65 | 49.80 | 49.84 | 49.84 | -0.82% | 517,251 |
| Nov 24, 2025 | 50.05 | 50.55 | 49.90 | 50.25 | 50.25 | 0.30% | 456,562 |
| Nov 21, 2025 | 50.65 | 51.20 | 49.80 | 50.10 | 50.10 | -1.18% | 474,728 |
| Nov 20, 2025 | 51.85 | 52.40 | 50.30 | 50.70 | 50.70 | -1.27% | 849,628 |
| Nov 19, 2025 | 51.00 | 51.45 | 50.95 | 51.35 | 51.35 | 1.08% | 504,936 |
| Nov 18, 2025 | 51.65 | 51.95 | 50.75 | 50.80 | 50.80 | -1.65% | 476,525 |
| Nov 17, 2025 | 50.85 | 52.05 | 50.85 | 51.65 | 51.65 | 1.97% | 496,952 |
| Nov 14, 2025 | 51.15 | 51.15 | 50.25 | 50.65 | 50.65 | -0.59% | 405,643 |
| Nov 13, 2025 | 51.30 | 51.85 | 50.95 | 50.95 | 50.95 | -0.68% | 560,867 |
| Nov 12, 2025 | 52.10 | 52.30 | 51.05 | 51.30 | 51.30 | -1.06% | 587,072 |
| Nov 11, 2025 | 52.50 | 53.25 | 50.55 | 51.85 | 51.85 | -2.08% | 840,187 |
| Nov 10, 2025 | 53.95 | 54.05 | 52.65 | 52.95 | 52.95 | -1.49% | 772,398 |
| 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 |