Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 112.50
+4.10 (3.78%)
Last updated: Jun 3, 2026, 4:18 PM GMT+3
IST:KRDMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 114.80 | 115.90 | 107.70 | 110.10 | - | -3.84% | 5,863,724 |
| Jun 1, 2026 | 106.90 | 114.80 | 104.80 | 114.50 | 114.50 | 6.91% | 18,014,850 |
| May 26, 2026 | 100.00 | 107.80 | 99.90 | 107.10 | 107.10 | 7.10% | 11,940,680 |
| May 25, 2026 | 100.70 | 102.90 | 96.25 | 100.00 | 100.00 | -0.60% | 25,420,280 |
| May 22, 2026 | 92.50 | 101.60 | 92.00 | 100.60 | 100.60 | 5.89% | 22,945,650 |
| May 21, 2026 | 103.00 | 103.00 | 95.00 | 95.00 | 95.00 | -7.77% | 8,471,177 |
| May 20, 2026 | 101.50 | 105.40 | 97.55 | 103.00 | 103.00 | 1.38% | 21,020,560 |
| May 18, 2026 | 101.20 | 103.10 | 98.00 | 101.60 | 101.60 | 0.10% | 13,294,780 |
| May 15, 2026 | 98.55 | 101.90 | 94.75 | 101.50 | 101.50 | 2.99% | 10,758,600 |
| May 14, 2026 | 94.50 | 98.55 | 93.75 | 98.55 | 98.55 | 4.84% | 18,953,740 |
| May 13, 2026 | 93.00 | 94.55 | 85.50 | 94.00 | 94.00 | - | 31,345,640 |
| May 12, 2026 | 94.50 | 95.65 | 90.60 | 94.00 | 94.00 | -1.26% | 12,308,700 |
| May 11, 2026 | 92.50 | 97.95 | 92.40 | 95.20 | 95.20 | 3.03% | 19,878,070 |
| May 8, 2026 | 86.00 | 92.40 | 84.50 | 92.40 | 92.40 | 7.07% | 12,290,090 |
| May 7, 2026 | 90.75 | 92.70 | 82.00 | 86.30 | 86.30 | -4.80% | 18,097,810 |
| May 6, 2026 | 92.95 | 93.50 | 90.00 | 90.65 | 90.65 | -2.84% | 7,670,720 |
| May 5, 2026 | 97.00 | 97.70 | 92.50 | 93.30 | 93.30 | -3.81% | 12,100,360 |
| May 4, 2026 | 92.00 | 97.00 | 89.50 | 97.00 | 97.00 | 6.19% | 29,791,510 |
| Apr 30, 2026 | 85.95 | 92.65 | 85.15 | 91.35 | 91.35 | 6.53% | 12,959,500 |
| Apr 29, 2026 | 84.70 | 87.50 | 81.00 | 85.75 | 85.75 | 1.24% | 14,529,580 |
| Apr 28, 2026 | 78.00 | 85.30 | 76.60 | 84.70 | 84.70 | 8.80% | 22,229,860 |
| Apr 27, 2026 | 75.70 | 78.20 | 75.35 | 77.85 | 77.85 | 3.52% | 6,832,889 |
| Apr 24, 2026 | 73.60 | 75.90 | 72.55 | 75.20 | 75.20 | 2.52% | 4,980,764 |
| Apr 22, 2026 | 70.50 | 73.75 | 70.40 | 73.35 | 73.35 | 4.19% | 3,634,662 |
| Apr 21, 2026 | 72.30 | 73.85 | 70.00 | 70.40 | 70.40 | -2.36% | 3,487,497 |
| Apr 20, 2026 | 74.80 | 75.40 | 72.00 | 72.10 | 72.10 | -3.61% | 3,921,490 |
| Apr 17, 2026 | 75.00 | 76.90 | 72.45 | 74.80 | 74.80 | 0.94% | 10,229,730 |
| Apr 16, 2026 | 77.10 | 78.40 | 73.90 | 74.10 | 74.10 | -2.63% | 4,430,604 |
| Apr 15, 2026 | 70.45 | 76.85 | 70.45 | 76.10 | 76.10 | 8.02% | 22,767,720 |
| Apr 14, 2026 | 73.80 | 74.10 | 70.40 | 70.45 | 70.45 | -4.34% | 6,067,113 |
| Apr 13, 2026 | 73.00 | 75.20 | 72.15 | 73.65 | 73.65 | 2.29% | 10,120,130 |
| Apr 10, 2026 | 71.50 | 72.80 | 68.15 | 72.00 | 72.00 | 0.63% | 10,201,280 |
| Apr 9, 2026 | 68.35 | 74.45 | 68.30 | 71.55 | 71.55 | 4.84% | 11,107,900 |
| Apr 8, 2026 | 69.80 | 70.00 | 66.90 | 68.25 | 68.25 | - | 10,688,020 |
| Apr 7, 2026 | 70.00 | 71.80 | 68.00 | 68.25 | 68.25 | -2.50% | 37,306,580 |
| Apr 6, 2026 | 66.60 | 70.65 | 63.80 | 70.00 | 70.00 | 6.71% | 25,066,700 |
| Apr 3, 2026 | 61.50 | 65.60 | 60.25 | 65.60 | 65.60 | 6.67% | 11,502,410 |
| Apr 2, 2026 | 61.00 | 62.00 | 59.20 | 61.50 | 61.50 | 1.32% | 4,622,732 |
| Apr 1, 2026 | 58.95 | 63.85 | 58.30 | 60.70 | 60.70 | 4.48% | 16,690,250 |
| Mar 31, 2026 | 58.75 | 59.10 | 58.00 | 58.10 | 58.10 | 0.17% | 1,435,118 |
| Mar 30, 2026 | 57.10 | 58.90 | 56.10 | 58.00 | 58.00 | 1.58% | 4,020,631 |
| Mar 27, 2026 | 56.20 | 60.00 | 55.70 | 57.10 | 57.10 | 1.78% | 6,285,121 |
| Mar 26, 2026 | 51.00 | 56.10 | 50.50 | 56.10 | 56.10 | 10.00% | 7,005,308 |
| Mar 25, 2026 | 53.00 | 53.00 | 50.50 | 51.00 | 51.00 | -2.39% | 2,622,706 |
| Mar 24, 2026 | 52.90 | 53.00 | 50.50 | 52.25 | 52.25 | -1.42% | 4,640,698 |
| Mar 23, 2026 | 50.35 | 55.00 | 50.35 | 53.00 | 53.00 | 6.00% | 17,700,660 |
| Mar 19, 2026 | 50.80 | 51.55 | 48.28 | 50.00 | 50.00 | -3.01% | 2,543,649 |
| Mar 18, 2026 | 52.50 | 56.80 | 51.00 | 51.55 | 51.55 | -0.58% | 7,171,601 |
| Mar 17, 2026 | 49.20 | 52.00 | 49.20 | 51.85 | 51.85 | 5.64% | 11,345,050 |
| Mar 16, 2026 | 47.00 | 49.90 | 47.00 | 49.08 | 49.08 | 4.20% | 14,963,570 |