Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 57.80
-2.70 (-4.46%)
Last updated: Oct 14, 2026, 5:59 PM GMT+3
IST:KRDMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 60.00 | 60.90 | 55.85 | 57.80 | 57.80 | -4.46% | 6,358,291 |
| Oct 13, 2026 | 68.30 | 68.30 | 60.50 | 60.50 | 60.50 | -9.97% | 4,598,654 |
| Oct 12, 2026 | 70.05 | 71.95 | 66.00 | 67.20 | 67.20 | -4.00% | 3,559,791 |
| Oct 9, 2026 | 77.85 | 82.85 | 69.30 | 70.00 | 70.00 | -8.56% | 14,234,855 |
| Oct 8, 2026 | 75.50 | 77.00 | 72.60 | 76.55 | 76.55 | 3.10% | 3,853,087 |
| Oct 7, 2026 | 75.80 | 77.40 | 71.15 | 74.25 | 74.25 | -1.79% | 4,102,249 |
| Oct 6, 2026 | 75.70 | 79.00 | 71.15 | 75.60 | 75.60 | 4.71% | 5,941,984 |
| Oct 5, 2026 | 69.00 | 72.20 | 67.25 | 72.20 | 72.20 | 9.98% | 1,632,877 |
| Oct 2, 2026 | 60.40 | 65.65 | 58.00 | 65.65 | 65.65 | 8.87% | 4,110,310 |
| Oct 1, 2026 | 53.55 | 61.60 | 53.35 | 60.30 | 60.30 | 1.77% | 8,310,145 |
| Sep 30, 2026 | 67.25 | 67.95 | 59.25 | 59.25 | 59.25 | -9.95% | 6,986,080 |
| Sep 29, 2026 | 73.05 | 77.75 | 65.70 | 65.80 | 65.80 | -9.86% | 4,386,662 |
| Sep 28, 2026 | 81.05 | 86.50 | 73.00 | 73.00 | 73.00 | -7.42% | 10,059,424 |
| Sep 25, 2026 | 75.00 | 78.85 | 73.90 | 78.85 | 78.85 | 9.97% | 2,501,965 |
| Sep 24, 2026 | 63.60 | 71.70 | 63.60 | 71.70 | 71.70 | 9.97% | 6,845,130 |
| Sep 23, 2026 | 64.40 | 71.70 | 64.40 | 65.20 | 65.20 | -8.87% | 6,264,247 |
| Sep 22, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -10.00% | 135,686 |
| Sep 21, 2026 | 88.35 | 88.35 | 79.50 | 79.50 | 79.50 | -9.97% | 1,279,752 |
| Sep 18, 2026 | 96.00 | 102.60 | 85.35 | 88.30 | 88.30 | -6.11% | 4,615,250 |
| Sep 17, 2026 | 76.95 | 94.05 | 76.95 | 94.05 | 94.05 | 10.00% | 4,656,966 |
| Sep 16, 2026 | 95.30 | 99.90 | 85.50 | 85.50 | 85.50 | -10.00% | 1,703,112 |
| Sep 15, 2026 | 93.15 | 97.85 | 93.15 | 95.00 | 95.00 | -2.41% | 1,005,891 |
| Sep 14, 2026 | 99.40 | 99.40 | 92.75 | 97.35 | 97.35 | -0.66% | 994,073 |
| Sep 11, 2026 | 101.30 | 101.30 | 98.00 | 98.00 | 98.00 | -3.26% | 397,644 |
| Sep 10, 2026 | 103.00 | 104.10 | 99.90 | 101.30 | 101.30 | -2.60% | 523,196 |
| Sep 9, 2026 | 102.50 | 106.30 | 102.50 | 104.00 | 104.00 | 1.66% | 685,286 |
| Sep 8, 2026 | 102.90 | 104.40 | 95.70 | 102.30 | 102.30 | -1.63% | 1,594,773 |
| Sep 7, 2026 | 99.65 | 106.70 | 95.45 | 104.00 | 104.00 | 4.37% | 2,070,009 |
| Sep 4, 2026 | 100.80 | 106.90 | 99.65 | 99.65 | 99.65 | -9.98% | 2,057,830 |
| Sep 3, 2026 | 122.00 | 122.00 | 110.70 | 110.70 | 110.70 | -10.00% | 1,751,854 |
| Sep 2, 2026 | 122.00 | 124.60 | 112.40 | 123.00 | 123.00 | -1.44% | 1,731,120 |
| Sep 1, 2026 | 135.50 | 136.40 | 122.70 | 124.80 | 124.80 | -6.73% | 3,928,693 |
| Aug 31, 2026 | 133.10 | 139.40 | 133.10 | 133.80 | 133.80 | 0.83% | 4,548,059 |
| Aug 28, 2026 | 132.40 | 134.60 | 132.40 | 132.70 | 132.70 | -0.23% | 747,509 |
| Aug 27, 2026 | 131.70 | 134.40 | 131.50 | 133.00 | 133.00 | 0.30% | 673,259 |
| Aug 26, 2026 | 133.60 | 134.00 | 131.60 | 132.60 | 132.60 | -0.75% | 1,142,593 |
| Aug 25, 2026 | 131.00 | 135.00 | 128.20 | 133.60 | 133.60 | 2.38% | 2,377,740 |
| Aug 24, 2026 | 135.90 | 136.20 | 130.50 | 130.50 | 130.50 | -2.25% | 1,904,497 |
| Aug 21, 2026 | 132.00 | 135.20 | 130.00 | 133.50 | 133.50 | 1.14% | 2,245,034 |
| Aug 20, 2026 | 140.10 | 140.50 | 129.20 | 132.00 | 132.00 | -5.78% | 3,467,010 |
| Aug 19, 2026 | 136.60 | 140.10 | 133.10 | 140.10 | 140.10 | 2.56% | 1,628,288 |
| Aug 18, 2026 | 128.70 | 137.70 | 127.00 | 136.60 | 136.60 | 5.81% | 4,904,724 |
| Aug 17, 2026 | 131.30 | 135.40 | 129.10 | 129.10 | 129.10 | -1.53% | 2,305,939 |
| Aug 14, 2026 | 131.20 | 133.10 | 131.10 | 131.10 | 131.10 | 0.08% | 544,326 |
| Aug 13, 2026 | 132.50 | 138.40 | 131.00 | 131.00 | 131.00 | - | 1,645,495 |
| Aug 12, 2026 | 123.60 | 131.00 | 123.60 | 131.00 | 131.00 | 6.16% | 1,594,817 |
| Aug 11, 2026 | 120.40 | 128.60 | 120.40 | 123.40 | 123.40 | 0.65% | 2,210,214 |
| Aug 10, 2026 | 125.90 | 128.20 | 122.40 | 122.60 | 122.60 | -2.78% | 1,020,789 |
| Aug 7, 2026 | 129.00 | 129.00 | 125.80 | 126.10 | 126.10 | -2.25% | 1,117,041 |
| Aug 6, 2026 | 132.00 | 132.70 | 126.50 | 129.00 | 129.00 | -2.27% | 1,569,838 |