Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 33.78
+0.78 (2.36%)
At close: Feb 9, 2026
IST:KRDMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 33.30 | 33.78 | 33.00 | 33.78 | 33.78 | 2.36% | 986,914 |
| Feb 6, 2026 | 33.64 | 33.88 | 32.98 | 33.00 | 33.00 | -2.02% | 1,701,091 |
| Feb 5, 2026 | 32.94 | 34.44 | 32.94 | 33.68 | 33.68 | 0.24% | 1,427,715 |
| Feb 4, 2026 | 34.08 | 34.20 | 33.16 | 33.60 | 33.60 | -1.41% | 2,272,762 |
| Feb 3, 2026 | 33.00 | 35.30 | 33.00 | 34.08 | 34.08 | 2.84% | 4,227,474 |
| Feb 2, 2026 | 31.66 | 33.94 | 31.04 | 33.14 | 33.14 | 4.35% | 5,085,632 |
| Jan 30, 2026 | 31.70 | 31.82 | 30.84 | 31.76 | 31.76 | 1.02% | 1,811,679 |
| Jan 29, 2026 | 32.72 | 33.34 | 31.44 | 31.44 | 31.44 | -3.91% | 3,856,688 |
| Jan 28, 2026 | 30.78 | 32.78 | 30.60 | 32.72 | 32.72 | 6.37% | 2,693,457 |
| Jan 27, 2026 | 29.80 | 31.52 | 29.70 | 30.76 | 30.76 | 3.01% | 5,641,782 |
| Jan 26, 2026 | 29.64 | 29.90 | 29.20 | 29.86 | 29.86 | 0.74% | 1,471,072 |
| Jan 23, 2026 | 29.50 | 29.70 | 29.20 | 29.64 | 29.64 | 0.47% | 2,115,431 |
| Jan 22, 2026 | 28.58 | 29.92 | 28.30 | 29.50 | 29.50 | 2.43% | 3,579,947 |
| Jan 21, 2026 | 28.80 | 29.02 | 28.06 | 28.80 | 28.80 | - | 2,820,122 |
| Jan 20, 2026 | 29.00 | 29.10 | 28.36 | 28.80 | 28.80 | -0.69% | 2,474,996 |
| Jan 19, 2026 | 28.24 | 29.02 | 28.08 | 29.00 | 29.00 | 3.28% | 2,386,381 |
| Jan 16, 2026 | 27.50 | 28.40 | 27.30 | 28.08 | 28.08 | 2.48% | 2,825,667 |
| Jan 15, 2026 | 26.70 | 27.40 | 26.50 | 27.40 | 27.40 | 3.01% | 1,706,650 |
| Jan 14, 2026 | 26.50 | 26.98 | 26.20 | 26.60 | 26.60 | 0.53% | 1,983,145 |
| Jan 13, 2026 | 25.60 | 27.00 | 25.44 | 26.46 | 26.46 | 3.44% | 6,267,091 |
| Jan 12, 2026 | 25.36 | 25.94 | 25.22 | 25.58 | 25.58 | 1.11% | 3,084,651 |
| Jan 9, 2026 | 25.04 | 25.62 | 24.98 | 25.30 | 25.30 | 1.20% | 5,448,893 |
| Jan 8, 2026 | 23.24 | 25.56 | 23.24 | 25.00 | 25.00 | 7.57% | 9,400,905 |
| Jan 7, 2026 | 23.54 | 23.84 | 23.20 | 23.24 | 23.24 | -1.19% | 906,139 |
| Jan 6, 2026 | 23.48 | 23.66 | 23.32 | 23.52 | 23.52 | 0.60% | 607,309 |
| Jan 5, 2026 | 23.48 | 23.48 | 23.16 | 23.38 | 23.38 | 0.34% | 558,858 |
| Jan 2, 2026 | 22.98 | 23.32 | 22.98 | 23.30 | 23.30 | 1.92% | 249,314 |
| Dec 31, 2025 | 22.82 | 23.06 | 22.74 | 22.86 | 22.86 | 1.15% | 378,001 |
| Dec 30, 2025 | 22.62 | 22.84 | 22.54 | 22.60 | 22.60 | - | 217,526 |
| Dec 29, 2025 | 23.04 | 23.24 | 22.60 | 22.60 | 22.60 | -1.82% | 368,925 |
| Dec 26, 2025 | 23.48 | 23.70 | 22.90 | 23.02 | 23.02 | -2.21% | 449,096 |
| Dec 25, 2025 | 23.40 | 23.90 | 23.40 | 23.54 | 23.54 | 0.94% | 311,344 |
| Dec 24, 2025 | 23.34 | 23.72 | 23.24 | 23.32 | 23.32 | -0.09% | 513,661 |
| Dec 23, 2025 | 23.42 | 23.70 | 23.30 | 23.34 | 23.34 | -1.68% | 239,191 |
| Dec 22, 2025 | 24.06 | 24.18 | 23.62 | 23.74 | 23.74 | -1.25% | 506,449 |
| Dec 19, 2025 | 24.18 | 24.36 | 23.98 | 24.04 | 24.04 | -1.31% | 658,129 |
| Dec 18, 2025 | 24.28 | 24.52 | 24.22 | 24.36 | 24.36 | 0.33% | 592,877 |
| Dec 17, 2025 | 24.60 | 24.84 | 24.24 | 24.28 | 24.28 | -1.22% | 897,686 |
| Dec 16, 2025 | 23.96 | 25.12 | 23.96 | 24.58 | 24.58 | 3.02% | 2,454,008 |
| Dec 15, 2025 | 23.58 | 24.08 | 23.42 | 23.86 | 23.86 | 1.27% | 1,027,316 |
| Dec 12, 2025 | 23.16 | 24.38 | 23.16 | 23.56 | 23.56 | 1.73% | 1,324,013 |
| Dec 11, 2025 | 23.48 | 23.52 | 23.10 | 23.16 | 23.16 | -0.17% | 518,072 |
| Dec 10, 2025 | 23.44 | 23.86 | 23.14 | 23.20 | 23.20 | -1.02% | 620,460 |
| Dec 9, 2025 | 23.30 | 23.58 | 23.10 | 23.44 | 23.44 | 1.38% | 664,467 |
| Dec 8, 2025 | 22.36 | 23.24 | 22.36 | 23.12 | 23.12 | 3.86% | 1,448,293 |
| Dec 5, 2025 | 22.06 | 22.26 | 21.90 | 22.26 | 22.26 | 1.46% | 847,443 |
| Dec 4, 2025 | 22.26 | 22.38 | 21.94 | 21.94 | 21.94 | -1.26% | 851,565 |
| Dec 3, 2025 | 22.34 | 22.72 | 22.20 | 22.22 | 22.22 | -0.18% | 1,152,958 |
| Dec 2, 2025 | 22.40 | 22.50 | 22.14 | 22.26 | 22.26 | -0.18% | 797,090 |
| Dec 1, 2025 | 21.98 | 22.32 | 21.82 | 22.30 | 22.30 | 2.11% | 697,727 |