Kordsa Teknik Tekstil A.S. (IST:KORDS)
Turkey · Delayed Price · Currency is TRY 67.55
+0.45 (0.67%)
Sep 4, 2025, 4:46 PM GMT+3
IST:KORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 58.95 | 60.55 | 58.55 | 58.95 | 58.95 | 0.26% | 745,825 |
| Jul 28, 2025 | 60.35 | 60.65 | 58.50 | 58.80 | 58.80 | -2.24% | 981,717 |
| Jul 25, 2025 | 61.45 | 61.75 | 59.80 | 60.15 | 60.15 | -2.12% | 632,520 |
| Jul 24, 2025 | 61.00 | 61.70 | 59.70 | 61.45 | 61.45 | 0.90% | 1,584,664 |
| Jul 23, 2025 | 57.75 | 61.60 | 57.55 | 60.90 | 60.90 | 5.64% | 3,300,612 |
| Jul 22, 2025 | 58.10 | 58.40 | 57.45 | 57.65 | 57.65 | -0.43% | 660,862 |
| Jul 21, 2025 | 57.35 | 58.85 | 57.25 | 57.90 | 57.90 | 1.40% | 778,413 |
| Jul 18, 2025 | 57.50 | 57.70 | 56.40 | 57.10 | 57.10 | 0.09% | 468,414 |
| Jul 17, 2025 | 55.80 | 57.10 | 55.80 | 57.05 | 57.05 | 2.24% | 629,299 |
| Jul 16, 2025 | 56.70 | 57.05 | 55.00 | 55.80 | 55.80 | -1.59% | 666,114 |
| Jul 14, 2025 | 57.45 | 57.55 | 56.35 | 56.70 | 56.70 | -0.96% | 271,306 |
| Jul 11, 2025 | 57.25 | 58.00 | 56.25 | 57.25 | 57.25 | 0.35% | 458,351 |
| Jul 10, 2025 | 56.85 | 57.55 | 56.80 | 57.05 | 57.05 | 1.15% | 432,496 |
| Jul 9, 2025 | 55.60 | 56.60 | 55.45 | 56.40 | 56.40 | 1.71% | 274,210 |
| Jul 8, 2025 | 56.75 | 57.05 | 55.45 | 55.45 | 55.45 | -1.95% | 405,631 |
| Jul 7, 2025 | 58.00 | 58.05 | 56.50 | 56.55 | 56.55 | -3.33% | 550,338 |
| Jul 4, 2025 | 57.95 | 58.60 | 57.10 | 58.50 | 58.50 | 1.39% | 487,429 |
| Jul 3, 2025 | 59.00 | 59.10 | 57.50 | 57.70 | 57.70 | 1.23% | 460,136 |
| Jul 2, 2025 | 57.60 | 58.40 | 56.00 | 57.00 | 57.00 | -1.04% | 1,020,322 |
| Jul 1, 2025 | 55.80 | 57.95 | 55.40 | 57.60 | 57.60 | 3.60% | 662,500 |
| Jun 30, 2025 | 53.50 | 55.70 | 53.50 | 55.60 | 55.60 | 4.02% | 761,941 |
| Jun 27, 2025 | 53.30 | 54.05 | 52.75 | 53.45 | 53.45 | 0.38% | 362,299 |
| Jun 26, 2025 | 53.20 | 53.60 | 53.00 | 53.25 | 53.25 | 0.09% | 427,007 |
| Jun 25, 2025 | 53.80 | 53.85 | 52.75 | 53.20 | 53.20 | -1.12% | 678,769 |