Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMA)
Turkey · Delayed Price · Currency is TRY 31.48
+0.16 (0.51%)
Last updated: Oct 6, 2025, 3:02 PM GMT+3
IST:KRDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.32 | 31.58 | 30.90 | 31.20 | 31.20 | -0.45% | 1,671,330 |
| Oct 6, 2025 | 31.44 | 31.78 | 31.10 | 31.34 | 31.34 | 0.06% | 2,340,141 |
| Oct 3, 2025 | 31.82 | 32.08 | 31.22 | 31.32 | 31.32 | -1.57% | 1,511,539 |
| Oct 2, 2025 | 32.28 | 32.50 | 31.78 | 31.82 | 31.82 | -1.73% | 1,678,614 |
| Oct 1, 2025 | 31.94 | 35.00 | 31.36 | 32.38 | 32.38 | 1.38% | 6,089,686 |
| Sep 30, 2025 | 32.28 | 32.66 | 31.76 | 31.94 | 31.94 | -0.62% | 2,297,765 |
| Sep 29, 2025 | 33.86 | 33.86 | 32.14 | 32.14 | 32.14 | -4.74% | 2,014,960 |
| Sep 26, 2025 | 35.34 | 35.34 | 33.68 | 33.74 | 33.74 | -4.58% | 3,198,961 |
| Sep 25, 2025 | 35.70 | 36.32 | 35.06 | 35.36 | 35.36 | - | 4,299,095 |
| Sep 24, 2025 | 35.66 | 35.90 | 35.26 | 35.36 | 35.36 | -0.84% | 2,116,780 |
| Sep 23, 2025 | 35.70 | 36.58 | 35.06 | 35.66 | 35.66 | -0.11% | 6,364,812 |
| Sep 22, 2025 | 36.54 | 37.02 | 35.56 | 35.70 | 35.70 | -1.49% | 4,180,827 |
| Sep 19, 2025 | 37.08 | 37.08 | 36.16 | 36.24 | 36.24 | -1.04% | 6,121,509 |
| Sep 18, 2025 | 35.90 | 36.82 | 35.80 | 36.62 | 36.62 | 2.23% | 4,813,898 |
| Sep 17, 2025 | 36.60 | 37.00 | 35.56 | 35.82 | 35.82 | -1.43% | 9,580,636 |
| Sep 16, 2025 | 35.62 | 36.34 | 35.52 | 36.34 | 36.34 | 2.02% | 3,258,188 |
| Sep 15, 2025 | 34.64 | 35.98 | 34.12 | 35.62 | 35.62 | 3.49% | 5,915,006 |
| Sep 12, 2025 | 34.50 | 34.92 | 33.54 | 34.42 | 34.42 | 0.06% | 1,863,099 |
| Sep 11, 2025 | 36.48 | 36.48 | 33.90 | 34.40 | 34.40 | -3.96% | 5,473,243 |
| Sep 10, 2025 | 35.98 | 37.10 | 35.74 | 35.82 | 35.82 | 0.06% | 5,349,123 |
| Sep 9, 2025 | 36.38 | 36.60 | 35.54 | 35.80 | 35.80 | - | 4,247,795 |
| Sep 8, 2025 | 35.84 | 36.62 | 35.50 | 35.80 | 35.80 | -0.56% | 3,831,192 |
| Sep 5, 2025 | 36.96 | 37.12 | 35.72 | 36.00 | 36.00 | -2.12% | 4,000,686 |
| Sep 4, 2025 | 36.22 | 37.84 | 36.18 | 36.78 | 36.78 | 2.17% | 2,030,171 |
| Sep 3, 2025 | 37.40 | 37.78 | 35.54 | 36.00 | 36.00 | -3.74% | 3,470,185 |
| Sep 2, 2025 | 39.44 | 39.44 | 35.74 | 37.40 | 37.40 | -4.20% | 1,782,876 |
| Sep 1, 2025 | 39.64 | 39.64 | 38.98 | 39.04 | 39.04 | -1.51% | 1,092,039 |
| Aug 29, 2025 | 39.26 | 39.64 | 38.78 | 39.64 | 39.64 | 0.56% | 1,037,464 |
| Aug 28, 2025 | 39.84 | 40.12 | 38.98 | 39.42 | 39.42 | -2.04% | 3,909,125 |
| Aug 27, 2025 | 40.06 | 40.44 | 38.70 | 40.24 | 40.24 | 0.45% | 2,400,885 |
| Aug 26, 2025 | 38.88 | 41.20 | 38.60 | 40.06 | 40.06 | 3.03% | 10,194,330 |
| Aug 25, 2025 | 39.04 | 39.24 | 38.74 | 38.88 | 38.88 | 0.73% | 1,992,980 |
| Aug 22, 2025 | 39.30 | 39.44 | 38.60 | 38.60 | 38.60 | -1.63% | 2,658,544 |
| Aug 21, 2025 | 39.04 | 39.70 | 38.96 | 39.24 | 39.24 | 0.87% | 1,973,300 |
| Aug 20, 2025 | 38.92 | 39.30 | 38.50 | 38.90 | 38.90 | - | 1,181,371 |
| Aug 19, 2025 | 39.58 | 39.78 | 38.62 | 38.90 | 38.90 | -1.72% | 1,598,879 |
| Aug 18, 2025 | 38.50 | 39.60 | 38.36 | 39.58 | 39.58 | 2.91% | 2,305,903 |
| Aug 15, 2025 | 38.54 | 38.74 | 37.94 | 38.46 | 38.46 | 0.16% | 1,449,255 |
| Aug 14, 2025 | 39.00 | 39.00 | 38.16 | 38.40 | 38.40 | -0.98% | 1,659,124 |
| Aug 13, 2025 | 38.90 | 39.80 | 38.60 | 38.78 | 38.78 | -1.07% | 2,580,979 |
| Aug 12, 2025 | 39.28 | 39.32 | 38.32 | 39.20 | 39.20 | 0.05% | 2,050,701 |
| Aug 11, 2025 | 39.10 | 40.18 | 38.88 | 39.18 | 39.18 | 1.40% | 3,488,827 |
| Aug 8, 2025 | 38.82 | 39.06 | 38.60 | 38.64 | 38.64 | -0.51% | 1,002,816 |
| Aug 7, 2025 | 38.68 | 38.92 | 38.60 | 38.84 | 38.84 | 0.52% | 1,170,024 |
| Aug 6, 2025 | 39.10 | 39.10 | 38.38 | 38.64 | 38.64 | -0.36% | 1,914,386 |
| Aug 5, 2025 | 39.06 | 39.66 | 38.48 | 38.78 | 38.78 | -0.62% | 1,487,397 |
| Aug 4, 2025 | 39.16 | 39.56 | 38.80 | 39.02 | 39.02 | 0.31% | 2,209,548 |
| Aug 1, 2025 | 39.70 | 39.70 | 38.44 | 38.90 | 38.90 | -1.72% | 2,386,536 |
| Jul 31, 2025 | 39.20 | 39.58 | 38.54 | 39.58 | 39.58 | 1.33% | 2,004,928 |
| Jul 30, 2025 | 38.00 | 39.30 | 37.58 | 39.06 | 39.06 | 4.33% | 3,335,633 |