Kordsa Teknik Tekstil A.S. (IST:KORDS)
Turkey · Delayed Price · Currency is TRY 57.90
+0.35 (0.61%)
Mar 23, 2026, 6:09 PM GMT+3
IST:KORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 57.15 | 58.60 | 56.60 | 57.90 | 57.90 | 0.61% | 1,387,457 |
| Mar 19, 2026 | 57.15 | 57.85 | 56.35 | 57.55 | 57.55 | 0.44% | 562,424 |
| Mar 18, 2026 | 57.30 | 58.10 | 56.55 | 57.30 | 57.30 | 0.17% | 711,560 |
| Mar 17, 2026 | 58.15 | 58.20 | 56.65 | 57.20 | 57.20 | -1.72% | 779,791 |
| Mar 16, 2026 | 58.10 | 58.75 | 56.00 | 58.20 | 58.20 | 0.26% | 1,236,541 |
| Mar 13, 2026 | 56.90 | 58.05 | 55.70 | 58.05 | 58.05 | 2.11% | 1,327,954 |
| Mar 12, 2026 | 52.70 | 57.00 | 52.25 | 56.85 | 56.85 | 7.26% | 2,155,430 |
| Mar 11, 2026 | 53.25 | 54.65 | 52.30 | 53.00 | 53.00 | -2.03% | 977,771 |
| Mar 10, 2026 | 51.90 | 54.70 | 51.45 | 54.10 | 54.10 | 6.18% | 1,354,605 |
| Mar 9, 2026 | 50.50 | 52.55 | 49.70 | 50.95 | 50.95 | -0.10% | 1,130,861 |
| Mar 6, 2026 | 54.50 | 55.25 | 50.45 | 51.00 | 51.00 | -3.23% | 1,822,877 |
| Mar 5, 2026 | 48.30 | 52.70 | 48.30 | 52.70 | 52.70 | 9.97% | 2,505,667 |
| Mar 4, 2026 | 48.58 | 49.06 | 47.90 | 47.92 | 47.92 | -1.40% | 572,048 |
| Mar 3, 2026 | 50.75 | 50.75 | 48.60 | 48.60 | 48.60 | -4.33% | 556,247 |
| Mar 2, 2026 | 48.50 | 50.80 | 48.50 | 50.80 | 50.80 | -2.59% | 719,943 |
| Feb 27, 2026 | 50.50 | 52.40 | 50.50 | 52.15 | 52.15 | 1.16% | 946,140 |
| Feb 26, 2026 | 51.85 | 52.60 | 51.15 | 51.55 | 51.55 | -0.67% | 532,425 |
| Feb 25, 2026 | 53.35 | 53.60 | 51.90 | 51.90 | 51.90 | -2.54% | 645,226 |
| Feb 24, 2026 | 54.20 | 54.55 | 53.00 | 53.25 | 53.25 | -1.75% | 492,205 |
| Feb 23, 2026 | 53.05 | 55.85 | 53.05 | 54.20 | 54.20 | 2.55% | 1,129,272 |
| Feb 20, 2026 | 52.30 | 53.15 | 52.15 | 52.85 | 52.85 | 1.25% | 640,923 |
| Feb 19, 2026 | 55.30 | 55.90 | 52.15 | 52.20 | 52.20 | -5.86% | 922,840 |
| Feb 18, 2026 | 56.80 | 57.55 | 55.40 | 55.45 | 55.45 | -2.97% | 868,740 |
| Feb 17, 2026 | 57.80 | 58.05 | 56.95 | 57.15 | 57.15 | -0.87% | 760,337 |
| Feb 16, 2026 | 56.50 | 58.35 | 56.50 | 57.65 | 57.65 | 2.04% | 1,054,536 |
| Feb 13, 2026 | 56.95 | 58.00 | 55.65 | 56.50 | 56.50 | -0.79% | 787,404 |
| Feb 12, 2026 | 55.00 | 57.80 | 54.75 | 56.95 | 56.95 | 4.11% | 1,635,424 |
| Feb 11, 2026 | 54.65 | 55.60 | 53.95 | 54.70 | 54.70 | -0.55% | 658,878 |
| Feb 10, 2026 | 55.15 | 55.75 | 54.45 | 55.00 | 55.00 | -0.18% | 648,554 |
| Feb 9, 2026 | 54.05 | 55.40 | 54.05 | 55.10 | 55.10 | 2.51% | 873,235 |
| Feb 6, 2026 | 53.30 | 54.90 | 52.90 | 53.75 | 53.75 | 0.19% | 489,770 |
| Feb 5, 2026 | 54.80 | 54.90 | 53.65 | 53.65 | 53.65 | -2.45% | 532,771 |
| Feb 4, 2026 | 54.00 | 55.35 | 54.00 | 55.00 | 55.00 | 1.29% | 700,638 |
| Feb 3, 2026 | 54.30 | 54.95 | 53.80 | 54.30 | 54.30 | 0.37% | 641,995 |
| Feb 2, 2026 | 52.85 | 54.40 | 52.40 | 54.10 | 54.10 | 0.84% | 920,071 |
| Jan 30, 2026 | 54.40 | 54.55 | 52.85 | 53.65 | 53.65 | -1.29% | 707,603 |
| Jan 29, 2026 | 55.40 | 55.50 | 53.85 | 54.35 | 54.35 | -1.90% | 1,592,616 |
| Jan 28, 2026 | 53.80 | 55.40 | 53.65 | 55.40 | 55.40 | 3.26% | 1,212,708 |
| Jan 27, 2026 | 53.85 | 54.50 | 52.85 | 53.65 | 53.65 | -0.37% | 1,215,104 |
| Jan 26, 2026 | 52.80 | 54.75 | 52.30 | 53.85 | 53.85 | 1.80% | 1,033,199 |
| Jan 23, 2026 | 52.40 | 53.70 | 52.25 | 52.90 | 52.90 | 1.15% | 1,206,894 |
| Jan 22, 2026 | 51.55 | 52.35 | 51.05 | 52.30 | 52.30 | 2.15% | 1,018,783 |
| Jan 21, 2026 | 51.20 | 51.50 | 50.75 | 51.20 | 51.20 | - | 608,051 |
| Jan 20, 2026 | 51.45 | 51.80 | 50.75 | 51.20 | 51.20 | -0.49% | 532,695 |
| Jan 19, 2026 | 52.00 | 52.75 | 51.45 | 51.45 | 51.45 | -0.58% | 1,027,364 |
| Jan 16, 2026 | 52.15 | 52.20 | 51.35 | 51.75 | 51.75 | -0.19% | 519,234 |
| Jan 15, 2026 | 51.05 | 52.05 | 50.60 | 51.85 | 51.85 | 1.67% | 480,416 |
| Jan 14, 2026 | 51.05 | 51.80 | 50.60 | 51.00 | 51.00 | - | 577,625 |
| Jan 13, 2026 | 49.92 | 51.75 | 49.84 | 51.00 | 51.00 | 2.16% | 1,014,645 |
| Jan 12, 2026 | 49.16 | 50.30 | 49.12 | 49.92 | 49.92 | 1.71% | 538,412 |