Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMA)
Turkey · Delayed Price · Currency is TRY 36.32
-1.08 (-2.89%)
Last updated: Sep 3, 2025, 1:06 PM GMT+3
IST:KRDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 36.20 | 37.66 | 36.18 | 36.94 | - | 2.61% | 984,772 |
| Sep 3, 2025 | 37.40 | 37.78 | 35.54 | 36.00 | - | -3.74% | 3,470,185 |
| Sep 2, 2025 | 39.44 | 39.44 | 35.74 | 37.40 | - | -4.20% | 1,782,876 |
| Sep 1, 2025 | 39.64 | 39.64 | 38.98 | 39.04 | - | -1.51% | 1,092,039 |
| Aug 29, 2025 | 39.26 | 39.64 | 38.78 | 39.64 | - | 0.56% | 1,037,464 |
| Aug 28, 2025 | 39.84 | 40.12 | 38.98 | 39.42 | - | -2.04% | 3,909,125 |
| Aug 27, 2025 | 40.06 | 40.44 | 38.70 | 40.24 | - | 0.45% | 2,400,885 |
| Aug 26, 2025 | 38.88 | 41.20 | 38.60 | 40.06 | - | 3.03% | 10,194,334 |
| Aug 25, 2025 | 39.04 | 39.24 | 38.74 | 38.88 | - | 0.73% | 1,992,980 |
| Aug 22, 2025 | 39.30 | 39.44 | 38.60 | 38.60 | - | -1.63% | 2,658,544 |
| Aug 21, 2025 | 39.04 | 39.70 | 38.96 | 39.24 | - | 0.87% | 1,973,300 |
| Aug 20, 2025 | 38.92 | 39.30 | 38.50 | 38.90 | - | - | 1,181,371 |
| Aug 19, 2025 | 39.58 | 39.78 | 38.62 | 38.90 | - | -1.72% | 1,598,879 |
| Aug 18, 2025 | 38.50 | 39.60 | 38.36 | 39.58 | - | 2.91% | 2,305,903 |
| Aug 15, 2025 | 38.54 | 38.74 | 37.94 | 38.46 | - | 0.16% | 1,449,255 |
| Aug 14, 2025 | 39.00 | 39.00 | 38.16 | 38.40 | - | -0.98% | 1,659,124 |
| Aug 13, 2025 | 38.90 | 39.80 | 38.60 | 38.78 | - | -1.07% | 2,580,979 |
| Aug 12, 2025 | 39.28 | 39.32 | 38.32 | 39.20 | - | 0.05% | 2,050,701 |
| Aug 11, 2025 | 39.10 | 40.18 | 38.88 | 39.18 | - | 1.40% | 3,488,827 |
| Aug 8, 2025 | 38.82 | 39.06 | 38.60 | 38.64 | - | -0.51% | 1,002,816 |
| Aug 7, 2025 | 38.68 | 38.92 | 38.60 | 38.84 | - | 0.52% | 1,170,024 |
| Aug 6, 2025 | 39.10 | 39.10 | 38.38 | 38.64 | - | -0.36% | 1,914,386 |
| Aug 5, 2025 | 39.06 | 39.66 | 38.48 | 38.78 | - | -0.62% | 1,487,397 |
| Aug 4, 2025 | 39.16 | 39.56 | 38.80 | 39.02 | - | 0.31% | 2,209,548 |
| Aug 1, 2025 | 39.70 | 39.70 | 38.44 | 38.90 | - | -1.72% | 2,386,536 |
| Jul 31, 2025 | 39.20 | 39.58 | 38.54 | 39.58 | - | 1.33% | 2,004,928 |
| Jul 30, 2025 | 38.00 | 39.30 | 37.58 | 39.06 | - | 4.33% | 3,335,633 |
| Jul 29, 2025 | 39.00 | 39.12 | 37.44 | 37.44 | - | -3.90% | 2,895,667 |
| Jul 28, 2025 | 39.72 | 39.80 | 38.70 | 38.96 | - | -1.37% | 4,566,327 |
| Jul 25, 2025 | 40.96 | 40.96 | 39.30 | 39.50 | - | -2.47% | 3,026,434 |
| Jul 24, 2025 | 40.42 | 41.06 | 40.12 | 40.50 | - | 0.20% | 2,641,714 |
| Jul 23, 2025 | 39.80 | 40.84 | 39.56 | 40.42 | - | 1.86% | 3,369,685 |
| Jul 22, 2025 | 40.18 | 41.06 | 39.62 | 39.68 | - | -0.80% | 2,944,419 |
| Jul 21, 2025 | 39.50 | 41.30 | 39.46 | 40.00 | - | 1.42% | 4,098,799 |
| Jul 18, 2025 | 39.60 | 39.68 | 39.24 | 39.44 | - | 0.25% | 1,631,545 |
| Jul 17, 2025 | 39.20 | 39.50 | 38.74 | 39.34 | - | 1.18% | 1,808,285 |
| Jul 16, 2025 | 39.68 | 39.72 | 38.34 | 38.88 | - | -0.56% | 2,772,924 |
| Jul 14, 2025 | 39.04 | 39.56 | 38.62 | 39.10 | - | 0.51% | 2,255,785 |
| Jul 11, 2025 | 40.64 | 40.64 | 38.58 | 38.90 | - | -3.33% | 4,348,245 |
| Jul 10, 2025 | 38.70 | 41.40 | 38.34 | 40.24 | - | 4.96% | 14,609,620 |
| Jul 9, 2025 | 37.82 | 40.20 | 37.82 | 38.34 | - | 0.05% | 3,126,500 |
| Jul 8, 2025 | 41.00 | 41.00 | 37.02 | 38.32 | - | -6.12% | 6,522,912 |
| Jul 7, 2025 | 42.10 | 42.36 | 40.00 | 40.82 | - | -3.82% | 2,739,156 |
| Jul 4, 2025 | 43.60 | 44.56 | 42.44 | 42.44 | - | -2.66% | 2,766,626 |
| Jul 3, 2025 | 44.54 | 45.00 | 43.60 | 43.60 | - | -1.67% | 1,753,481 |
| Jul 2, 2025 | 44.04 | 46.36 | 44.02 | 44.34 | - | 0.54% | 4,191,838 |
| Jul 1, 2025 | 45.06 | 45.16 | 44.00 | 44.10 | - | -2.13% | 1,936,472 |
| Jun 30, 2025 | 46.00 | 47.70 | 45.04 | 45.06 | - | -1.57% | 6,751,818 |
| Jun 27, 2025 | 45.54 | 47.00 | 45.24 | 45.78 | - | 1.02% | 2,631,076 |
| Jun 26, 2025 | 46.28 | 46.72 | 44.62 | 45.32 | - | -2.07% | 3,659,605 |