Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 25.88
-1.28 (-4.71%)
At close: Oct 8, 2025
IST:KRDMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.10 | 27.10 | 25.82 | 25.88 | 25.88 | -4.71% | 1,318,543 |
| Oct 7, 2025 | 27.24 | 27.46 | 27.00 | 27.16 | 27.16 | 0.07% | 729,990 |
| Oct 6, 2025 | 27.28 | 27.58 | 27.04 | 27.14 | 27.14 | -0.15% | 497,693 |
| Oct 3, 2025 | 26.90 | 27.38 | 26.86 | 27.18 | 27.18 | 1.04% | 1,042,573 |
| Oct 2, 2025 | 27.30 | 27.44 | 26.72 | 26.90 | 26.90 | -1.54% | 1,284,189 |
| Oct 1, 2025 | 27.16 | 27.70 | 26.64 | 27.32 | 27.32 | 0.89% | 1,273,794 |
| Sep 30, 2025 | 27.30 | 27.46 | 26.88 | 27.08 | 27.08 | -0.44% | 889,041 |
| Sep 29, 2025 | 28.00 | 28.00 | 27.08 | 27.20 | 27.20 | -1.73% | 1,199,816 |
| Sep 26, 2025 | 29.50 | 29.66 | 27.00 | 27.68 | 27.68 | -7.05% | 2,551,219 |
| Sep 25, 2025 | 29.42 | 30.34 | 29.36 | 29.78 | 29.78 | 1.29% | 1,716,113 |
| Sep 24, 2025 | 29.42 | 29.72 | 29.02 | 29.40 | 29.40 | 0.27% | 1,712,564 |
| Sep 23, 2025 | 28.60 | 29.70 | 28.40 | 29.32 | 29.32 | 2.30% | 2,576,681 |
| Sep 22, 2025 | 29.04 | 29.40 | 28.62 | 28.66 | 28.66 | -0.07% | 1,704,123 |
| Sep 19, 2025 | 27.48 | 28.68 | 27.42 | 28.68 | 28.68 | 4.60% | 1,861,540 |
| Sep 18, 2025 | 27.30 | 28.40 | 27.24 | 27.42 | 27.42 | 1.18% | 1,583,022 |
| Sep 17, 2025 | 27.40 | 28.08 | 27.00 | 27.10 | 27.10 | - | 2,329,540 |
| Sep 16, 2025 | 27.14 | 27.16 | 26.70 | 27.10 | 27.10 | 1.42% | 1,211,248 |
| Sep 15, 2025 | 25.28 | 26.96 | 25.16 | 26.72 | 26.72 | 5.36% | 1,359,112 |
| Sep 12, 2025 | 25.50 | 25.70 | 24.90 | 25.36 | 25.36 | -0.31% | 976,122 |
| Sep 11, 2025 | 26.16 | 26.70 | 25.44 | 25.44 | 25.44 | -2.45% | 1,037,572 |
| Sep 10, 2025 | 26.66 | 27.04 | 26.00 | 26.08 | 26.08 | -0.99% | 918,725 |
| Sep 9, 2025 | 26.30 | 26.68 | 26.18 | 26.34 | 26.34 | 0.53% | 507,591 |
| Sep 8, 2025 | 26.92 | 26.92 | 26.16 | 26.20 | 26.20 | -3.11% | 734,300 |
| Sep 5, 2025 | 27.90 | 28.18 | 26.88 | 27.04 | 27.04 | -3.08% | 1,163,686 |
| Sep 4, 2025 | 26.96 | 28.38 | 26.96 | 27.90 | 27.90 | 3.49% | 928,538 |
| Sep 3, 2025 | 27.00 | 27.40 | 26.60 | 26.96 | 26.96 | -0.15% | 1,902,760 |
| Sep 2, 2025 | 28.52 | 28.68 | 26.22 | 27.00 | 27.00 | -4.80% | 1,854,192 |
| Sep 1, 2025 | 29.16 | 29.46 | 28.32 | 28.36 | 28.36 | -2.61% | 1,554,056 |
| Aug 29, 2025 | 29.46 | 29.70 | 28.92 | 29.12 | 29.12 | -1.62% | 1,094,976 |
| Aug 28, 2025 | 29.00 | 29.96 | 28.82 | 29.60 | 29.60 | 2.42% | 1,746,400 |
| Aug 27, 2025 | 29.02 | 29.48 | 28.68 | 28.90 | 28.90 | -0.07% | 1,541,405 |
| Aug 26, 2025 | 29.10 | 29.62 | 28.86 | 28.92 | 28.92 | -0.62% | 2,007,752 |
| Aug 25, 2025 | 28.80 | 29.58 | 28.76 | 29.10 | 29.10 | 1.54% | 1,547,022 |
| Aug 22, 2025 | 28.84 | 29.16 | 28.38 | 28.66 | 28.66 | 0.28% | 1,765,636 |
| Aug 21, 2025 | 27.74 | 28.64 | 27.70 | 28.58 | 28.58 | 3.40% | 2,539,627 |
| Aug 20, 2025 | 27.20 | 27.74 | 27.12 | 27.64 | 27.64 | 1.84% | 2,349,425 |
| Aug 19, 2025 | 27.28 | 27.64 | 27.04 | 27.14 | 27.14 | -0.51% | 2,322,947 |
| Aug 18, 2025 | 26.46 | 27.28 | 26.34 | 27.28 | 27.28 | 3.10% | 3,354,899 |
| Aug 15, 2025 | 26.52 | 26.62 | 26.36 | 26.46 | 26.46 | -0.15% | 1,091,754 |
| Aug 14, 2025 | 27.10 | 27.20 | 26.42 | 26.50 | 26.50 | -2.21% | 1,952,836 |
| Aug 13, 2025 | 26.96 | 27.20 | 26.80 | 27.10 | 27.10 | 0.89% | 1,663,467 |
| Aug 12, 2025 | 27.14 | 27.14 | 26.58 | 26.86 | 26.86 | -0.67% | 1,377,768 |
| Aug 11, 2025 | 27.40 | 27.44 | 26.92 | 27.04 | 27.04 | 0.37% | 1,744,938 |
| Aug 8, 2025 | 26.70 | 27.36 | 26.60 | 26.94 | 26.94 | 0.60% | 1,740,676 |
| Aug 7, 2025 | 26.82 | 27.10 | 26.66 | 26.78 | 26.78 | 0.45% | 1,318,987 |
| Aug 6, 2025 | 26.90 | 27.00 | 26.46 | 26.66 | 26.66 | -0.52% | 1,439,882 |
| Aug 5, 2025 | 27.40 | 27.70 | 26.76 | 26.80 | 26.80 | -1.83% | 2,249,194 |
| Aug 4, 2025 | 27.34 | 27.72 | 27.14 | 27.30 | 27.30 | -0.07% | 2,012,253 |
| Aug 1, 2025 | 26.82 | 27.72 | 26.74 | 27.32 | 27.32 | 2.25% | 4,806,885 |
| Jul 31, 2025 | 26.78 | 26.96 | 26.32 | 26.72 | 26.72 | 0.15% | 2,660,555 |