Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 24.02
-1.14 (-4.53%)
At close: Nov 7, 2025
IST:KRDMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.16 | 25.16 | 23.92 | 24.02 | 24.02 | -4.53% | 979,774 |
| Nov 6, 2025 | 25.10 | 25.28 | 24.98 | 25.16 | 25.16 | 0.64% | 946,111 |
| Nov 5, 2025 | 25.50 | 25.52 | 24.96 | 25.00 | 25.00 | -2.42% | 899,858 |
| Nov 4, 2025 | 26.00 | 26.06 | 25.44 | 25.62 | 25.62 | -1.69% | 882,733 |
| Nov 3, 2025 | 25.62 | 26.30 | 25.60 | 26.06 | 26.06 | 2.12% | 1,572,042 |
| Oct 31, 2025 | 25.62 | 25.80 | 25.44 | 25.52 | 25.52 | -0.31% | 916,152 |
| Oct 30, 2025 | 26.24 | 26.38 | 25.54 | 25.60 | 25.60 | -2.29% | 1,096,105 |
| Oct 28, 2025 | 26.26 | 26.34 | 25.92 | 26.20 | 26.20 | - | 493,256 |
| Oct 27, 2025 | 26.24 | 26.62 | 25.98 | 26.20 | 26.20 | -1.58% | 1,205,723 |
| Oct 24, 2025 | 25.12 | 26.86 | 25.12 | 26.62 | 26.62 | 4.80% | 1,834,319 |
| Oct 23, 2025 | 25.06 | 25.62 | 23.82 | 25.40 | 25.40 | 1.36% | 918,623 |
| Oct 22, 2025 | 25.02 | 25.26 | 24.60 | 25.06 | 25.06 | 1.46% | 984,692 |
| Oct 21, 2025 | 23.92 | 25.06 | 23.84 | 24.70 | 24.70 | 3.26% | 950,788 |
| Oct 20, 2025 | 23.18 | 24.04 | 23.12 | 23.92 | 23.92 | 3.10% | 1,184,593 |
| Oct 17, 2025 | 23.96 | 23.96 | 23.00 | 23.20 | 23.20 | -2.77% | 1,157,348 |
| Oct 16, 2025 | 24.50 | 24.90 | 23.74 | 23.86 | 23.86 | -3.40% | 2,459,890 |
| Oct 15, 2025 | 25.30 | 25.30 | 24.12 | 24.70 | 24.70 | 1.98% | 1,200,104 |
| Oct 14, 2025 | 25.36 | 25.36 | 24.10 | 24.22 | 24.22 | -3.12% | 1,862,818 |
| Oct 13, 2025 | 25.86 | 25.86 | 24.98 | 25.00 | 25.00 | -3.33% | 827,589 |
| Oct 10, 2025 | 26.20 | 26.42 | 25.74 | 25.86 | 25.86 | -0.92% | 707,709 |
| Oct 9, 2025 | 25.98 | 26.34 | 25.96 | 26.10 | 26.10 | 0.85% | 897,704 |
| Oct 8, 2025 | 27.10 | 27.10 | 25.82 | 25.88 | 25.88 | -4.71% | 1,362,768 |
| 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 |