Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey · Delayed Price · Currency is TRY 135.10
+8.10 (6.38%)
Last updated: Jun 26, 2026, 4:14 PM GMT+3
IST:KRDMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 126.90 | 137.20 | 126.80 | 135.20 | 135.20 | 6.46% | 17,123,911 |
| Jun 25, 2026 | 126.50 | 129.20 | 121.40 | 127.00 | 127.00 | 1.36% | 5,570,809 |
| Jun 24, 2026 | 125.00 | 126.10 | 124.10 | 125.30 | 125.30 | 0.24% | 2,443,217 |
| Jun 23, 2026 | 124.20 | 125.60 | 124.20 | 125.00 | 125.00 | 0.81% | 6,749,734 |
| Jun 22, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 3.33% | 10,899,844 |
| Jun 19, 2026 | 112.20 | 120.00 | 112.00 | 120.00 | 120.00 | 6.19% | 10,104,420 |
| Jun 18, 2026 | 107.20 | 113.00 | 104.90 | 113.00 | 113.00 | 5.51% | 4,974,888 |
| Jun 17, 2026 | 110.50 | 111.40 | 107.10 | 107.10 | 107.10 | -3.95% | 2,211,979 |
| Jun 16, 2026 | 109.90 | 112.30 | 109.40 | 111.50 | 111.50 | 1.55% | 2,466,963 |
| Jun 15, 2026 | 113.90 | 114.10 | 108.90 | 109.80 | 109.80 | -1.79% | 2,451,646 |
| Jun 12, 2026 | 116.20 | 116.90 | 111.80 | 111.80 | 111.80 | -1.58% | 1,658,676 |
| Jun 11, 2026 | 113.10 | 115.60 | 110.90 | 113.60 | 113.60 | 0.53% | 3,678,961 |
| Jun 10, 2026 | 112.00 | 113.50 | 110.50 | 113.00 | 113.00 | 1.25% | 8,185,000 |
| Jun 9, 2026 | 113.20 | 114.90 | 111.60 | 111.60 | 111.60 | -2.11% | 4,740,456 |
| Jun 8, 2026 | 110.50 | 114.20 | 110.10 | 114.00 | 114.00 | 1.42% | 4,945,776 |
| Jun 5, 2026 | 116.10 | 116.10 | 110.70 | 112.40 | 112.40 | -3.19% | 4,886,696 |
| Jun 4, 2026 | 116.00 | 119.00 | 116.00 | 116.10 | 116.10 | 0.09% | 12,769,910 |
| Jun 3, 2026 | 108.00 | 116.00 | 105.40 | 116.00 | 116.00 | 7.01% | 21,669,723 |
| Jun 2, 2026 | 114.50 | 115.90 | 107.70 | 108.40 | 108.40 | -5.33% | 9,735,745 |
| 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 |