Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMA)
Turkey · Delayed Price · Currency is TRY 27.00
+0.44 (1.66%)
At close: Jan 16, 2026
IST:KRDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 26.62 | 27.24 | 26.50 | 27.00 | 27.00 | 1.66% | 6,211,700 |
| Jan 15, 2026 | 26.26 | 26.56 | 26.00 | 26.56 | 26.56 | 1.30% | 2,456,352 |
| Jan 14, 2026 | 26.12 | 26.56 | 26.02 | 26.22 | 26.22 | 0.46% | 3,864,609 |
| Jan 13, 2026 | 25.64 | 26.42 | 25.48 | 26.10 | 26.10 | 1.79% | 4,094,006 |
| Jan 12, 2026 | 25.50 | 25.72 | 25.22 | 25.64 | 25.64 | 1.18% | 3,165,777 |
| Jan 9, 2026 | 24.88 | 25.48 | 24.88 | 25.34 | 25.34 | 1.85% | 4,300,068 |
| Jan 8, 2026 | 24.12 | 26.10 | 24.12 | 24.88 | 24.88 | 2.81% | 10,753,670 |
| Jan 7, 2026 | 24.66 | 24.80 | 24.12 | 24.20 | 24.20 | -1.87% | 2,003,373 |
| Jan 6, 2026 | 24.50 | 24.80 | 24.32 | 24.66 | 24.66 | 1.23% | 2,487,987 |
| Jan 5, 2026 | 24.20 | 24.38 | 24.06 | 24.36 | 24.36 | 0.74% | 1,886,681 |
| Jan 2, 2026 | 23.88 | 24.36 | 23.84 | 24.18 | 24.18 | 1.26% | 1,737,087 |
| Dec 31, 2025 | 23.60 | 23.94 | 23.56 | 23.88 | 23.88 | 1.70% | 916,622 |
| Dec 30, 2025 | 23.62 | 25.00 | 23.24 | 23.48 | 23.48 | -0.17% | 1,112,953 |
| Dec 29, 2025 | 24.20 | 24.48 | 23.52 | 23.52 | 23.52 | -2.73% | 1,563,899 |
| Dec 26, 2025 | 24.66 | 24.82 | 24.02 | 24.18 | 24.18 | -1.95% | 2,281,986 |
| Dec 25, 2025 | 24.62 | 24.98 | 24.62 | 24.66 | 24.66 | 0.41% | 1,353,904 |
| Dec 24, 2025 | 24.72 | 24.90 | 24.48 | 24.56 | 24.56 | -0.32% | 1,641,282 |
| Dec 23, 2025 | 25.08 | 25.10 | 24.62 | 24.64 | 24.64 | -1.75% | 1,847,615 |
| Dec 22, 2025 | 25.96 | 26.20 | 24.96 | 25.08 | 25.08 | -1.65% | 2,040,952 |
| Dec 19, 2025 | 26.76 | 26.80 | 25.50 | 25.50 | 25.50 | -4.71% | 2,358,466 |
| Dec 18, 2025 | 26.96 | 27.02 | 26.68 | 26.76 | 26.76 | -0.07% | 1,575,994 |
| Dec 17, 2025 | 27.20 | 27.70 | 26.70 | 26.78 | 26.78 | -1.33% | 3,538,792 |
| Dec 16, 2025 | 26.86 | 27.40 | 26.86 | 27.14 | 27.14 | 1.57% | 3,805,973 |
| Dec 15, 2025 | 26.70 | 27.04 | 26.50 | 26.72 | 26.72 | 0.98% | 2,202,268 |
| Dec 12, 2025 | 26.10 | 27.14 | 25.96 | 26.46 | 26.46 | 2.16% | 3,629,057 |
| Dec 11, 2025 | 25.76 | 26.46 | 25.72 | 25.90 | 25.90 | 0.54% | 2,101,621 |
| Dec 10, 2025 | 25.72 | 26.26 | 24.46 | 25.76 | 25.76 | 0.16% | 2,859,762 |
| Dec 9, 2025 | 25.60 | 25.88 | 25.28 | 25.72 | 25.72 | 0.55% | 1,638,288 |
| Dec 8, 2025 | 25.08 | 25.88 | 25.00 | 25.58 | 25.58 | 3.06% | 2,336,887 |
| Dec 5, 2025 | 24.56 | 25.08 | 24.48 | 24.82 | 24.82 | 1.06% | 2,552,230 |
| Dec 4, 2025 | 25.32 | 25.82 | 24.48 | 24.56 | 24.56 | -3.00% | 3,648,251 |
| Dec 3, 2025 | 25.22 | 26.14 | 25.22 | 25.32 | 25.32 | 0.56% | 4,098,649 |
| Dec 2, 2025 | 25.40 | 25.56 | 25.14 | 25.18 | 25.18 | -0.79% | 1,729,934 |
| Dec 1, 2025 | 24.98 | 25.66 | 24.98 | 25.38 | 25.38 | 1.76% | 1,898,958 |
| Nov 28, 2025 | 25.18 | 25.50 | 24.94 | 24.94 | 24.94 | -1.19% | 1,177,397 |
| Nov 27, 2025 | 25.46 | 26.00 | 25.04 | 25.24 | 25.24 | -0.86% | 4,291,757 |
| Nov 26, 2025 | 24.48 | 26.20 | 24.38 | 25.46 | 25.46 | 3.92% | 5,873,669 |
| Nov 25, 2025 | 24.80 | 24.88 | 24.18 | 24.50 | 24.50 | - | 2,444,422 |
| Nov 24, 2025 | 24.94 | 25.18 | 24.40 | 24.50 | 24.50 | -1.92% | 6,114,156 |
| Nov 21, 2025 | 25.84 | 26.04 | 24.86 | 24.98 | 24.98 | -3.03% | 2,583,414 |
| Nov 20, 2025 | 25.42 | 26.32 | 25.42 | 25.76 | 25.76 | 1.42% | 3,207,028 |
| Nov 19, 2025 | 24.70 | 25.98 | 24.70 | 25.40 | 25.40 | 1.52% | 7,276,137 |
| Nov 18, 2025 | 25.00 | 25.20 | 24.80 | 25.02 | 25.02 | 0.32% | 1,690,752 |
| Nov 17, 2025 | 24.74 | 25.88 | 24.72 | 24.94 | 24.94 | 1.46% | 3,517,742 |
| Nov 14, 2025 | 24.94 | 25.30 | 24.48 | 24.58 | 24.58 | -1.36% | 1,498,819 |
| Nov 13, 2025 | 25.16 | 25.32 | 24.60 | 24.92 | 24.92 | -0.64% | 2,932,397 |
| Nov 12, 2025 | 25.58 | 25.76 | 25.02 | 25.08 | 25.08 | -0.79% | 2,034,326 |
| Nov 11, 2025 | 26.36 | 26.58 | 25.22 | 25.28 | 25.28 | -4.24% | 2,882,408 |
| Nov 10, 2025 | 27.20 | 27.22 | 26.34 | 26.40 | 26.40 | -2.94% | 2,053,018 |
| Nov 7, 2025 | 27.88 | 28.08 | 26.92 | 27.20 | 27.20 | -2.44% | 2,505,798 |