Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMA)
Turkey · Delayed Price · Currency is TRY 39.36
-0.42 (-1.06%)
Last updated: Oct 14, 2026, 5:59 PM GMT+3
IST:KRDMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 39.90 | 40.50 | 39.12 | 39.36 | 39.36 | -1.06% | 6,015,373 |
| Oct 13, 2026 | 40.00 | 40.12 | 39.22 | 39.78 | 39.78 | -0.40% | 5,736,918 |
| Oct 12, 2026 | 39.30 | 40.14 | 39.14 | 39.94 | 39.94 | 2.46% | 5,797,270 |
| Oct 9, 2026 | 38.94 | 40.06 | 38.70 | 38.98 | 38.98 | 0.15% | 8,949,958 |
| Oct 8, 2026 | 39.50 | 39.84 | 38.22 | 38.92 | 38.92 | -0.97% | 5,729,577 |
| Oct 7, 2026 | 40.60 | 41.26 | 39.04 | 39.30 | 39.30 | -3.20% | 5,086,957 |
| Oct 6, 2026 | 42.70 | 42.70 | 40.04 | 40.60 | 40.60 | -4.52% | 7,666,143 |
| Oct 5, 2026 | 39.50 | 43.00 | 39.50 | 42.52 | 42.52 | 8.47% | 10,292,357 |
| Oct 2, 2026 | 39.80 | 39.84 | 38.84 | 39.20 | 39.20 | -1.11% | 4,868,619 |
| Oct 1, 2026 | 40.10 | 40.52 | 38.50 | 39.64 | 39.64 | -0.80% | 6,962,729 |
| Sep 30, 2026 | 40.32 | 40.92 | 38.36 | 39.96 | 39.96 | -0.60% | 9,698,734 |
| Sep 29, 2026 | 43.82 | 43.84 | 40.20 | 40.20 | 40.20 | -7.46% | 6,978,321 |
| Sep 28, 2026 | 43.90 | 44.88 | 41.72 | 43.44 | 43.44 | -1.23% | 11,617,639 |
| Sep 25, 2026 | 43.40 | 44.80 | 42.92 | 43.98 | 43.98 | 1.99% | 9,149,006 |
| Sep 24, 2026 | 43.12 | 45.10 | 43.04 | 43.12 | 43.12 | -0.42% | 7,764,498 |
| Sep 23, 2026 | 42.32 | 45.02 | 41.26 | 43.30 | 43.30 | 2.56% | 10,976,356 |
| Sep 22, 2026 | 44.08 | 44.08 | 41.98 | 42.22 | 42.22 | -4.00% | 7,005,541 |
| Sep 21, 2026 | 44.42 | 44.48 | 41.28 | 43.98 | 43.98 | -0.27% | 8,055,606 |
| Sep 18, 2026 | 45.94 | 46.98 | 43.66 | 44.10 | 44.10 | -4.55% | 8,211,229 |
| Sep 17, 2026 | 43.50 | 46.64 | 42.50 | 46.20 | 46.20 | 6.21% | 9,108,522 |
| Sep 16, 2026 | 47.68 | 47.90 | 42.84 | 43.50 | 43.50 | -8.58% | 7,610,455 |
| Sep 15, 2026 | 51.20 | 51.60 | 47.50 | 47.58 | 47.58 | -6.34% | 6,444,961 |
| Sep 14, 2026 | 50.85 | 51.95 | 50.05 | 50.80 | 50.80 | -1.36% | 3,721,619 |
| Sep 11, 2026 | 55.50 | 55.60 | 50.15 | 51.50 | 51.50 | -6.96% | 13,004,059 |
| Sep 10, 2026 | 55.90 | 58.10 | 54.80 | 55.35 | 55.35 | -0.54% | 6,693,857 |
| Sep 9, 2026 | 56.70 | 58.00 | 55.60 | 55.65 | 55.65 | -1.85% | 10,177,133 |
| Sep 8, 2026 | 56.05 | 56.85 | 54.00 | 56.70 | 56.70 | 2.81% | 9,317,104 |
| Sep 7, 2026 | 56.35 | 58.50 | 55.15 | 55.15 | 55.15 | -1.87% | 10,594,648 |
| Sep 4, 2026 | 55.35 | 57.00 | 54.00 | 56.20 | 56.20 | -0.44% | 9,197,414 |
| Sep 3, 2026 | 60.00 | 60.65 | 54.90 | 56.45 | 56.45 | -5.05% | 14,310,467 |
| Sep 2, 2026 | 62.85 | 62.90 | 56.75 | 59.45 | 59.45 | -5.71% | 18,299,866 |
| Sep 1, 2026 | 70.00 | 71.15 | 60.75 | 63.05 | 63.05 | -5.40% | 28,740,520 |
| Aug 31, 2026 | 63.45 | 66.65 | 61.45 | 66.65 | 66.65 | 9.98% | 21,726,978 |
| Aug 28, 2026 | 59.30 | 62.00 | 59.00 | 60.60 | 60.60 | 2.54% | 10,490,006 |
| Aug 27, 2026 | 58.00 | 60.30 | 57.50 | 59.10 | 59.10 | 0.85% | 8,354,019 |
| Aug 26, 2026 | 61.00 | 64.50 | 58.60 | 58.60 | 58.60 | -1.76% | 22,282,619 |
| Aug 25, 2026 | 54.00 | 59.65 | 53.80 | 59.65 | 59.65 | 9.95% | 23,999,849 |
| Aug 24, 2026 | 54.35 | 56.20 | 53.00 | 54.25 | 54.25 | 1.40% | 7,854,690 |
| Aug 21, 2026 | 51.30 | 54.55 | 49.90 | 53.50 | 53.50 | 7.00% | 10,217,665 |
| Aug 20, 2026 | 48.62 | 50.55 | 48.14 | 50.00 | 50.00 | 3.05% | 10,194,543 |
| Aug 19, 2026 | 46.72 | 49.38 | 46.12 | 48.52 | 48.52 | 4.48% | 11,851,173 |
| Aug 18, 2026 | 47.14 | 49.00 | 44.52 | 46.44 | 46.44 | - | 17,468,194 |
| Aug 17, 2026 | 42.80 | 46.44 | 42.00 | 46.44 | 46.44 | 10.00% | 12,917,330 |
| Aug 14, 2026 | 41.98 | 42.78 | 41.42 | 42.22 | 42.22 | 0.57% | 4,152,723 |
| Aug 13, 2026 | 41.00 | 41.98 | 40.48 | 41.98 | 41.98 | 2.59% | 5,562,949 |
| Aug 12, 2026 | 40.60 | 41.18 | 39.98 | 40.92 | 40.92 | -0.15% | 7,291,400 |
| Aug 11, 2026 | 41.54 | 41.54 | 40.24 | 40.98 | 40.98 | -0.87% | 3,251,823 |
| Aug 10, 2026 | 39.80 | 42.40 | 39.08 | 41.34 | 41.34 | 4.08% | 6,630,761 |
| Aug 7, 2026 | 41.26 | 41.26 | 38.78 | 39.72 | 39.72 | -3.36% | 6,702,750 |
| Aug 6, 2026 | 43.04 | 43.24 | 41.00 | 41.10 | 41.10 | -4.24% | 4,638,023 |