Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMD)
Turkey · Delayed Price · Currency is TRY 25.94
-2.06 (-7.36%)
Nov 7, 2025, 6:09 PM GMT+3
IST:KRDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.02 | 27.18 | 25.84 | 25.94 | 25.94 | -7.36% | 78,106,554 |
| Nov 6, 2025 | 27.76 | 28.18 | 27.44 | 28.00 | 28.00 | 1.08% | 45,581,465 |
| Nov 5, 2025 | 28.22 | 28.32 | 27.34 | 27.70 | 27.70 | -3.21% | 54,754,392 |
| Nov 4, 2025 | 28.30 | 28.64 | 27.88 | 28.62 | 28.62 | 0.63% | 59,282,074 |
| Nov 3, 2025 | 27.50 | 29.00 | 27.46 | 28.44 | 28.44 | 3.72% | 98,555,037 |
| Oct 31, 2025 | 27.42 | 27.78 | 27.06 | 27.42 | 27.42 | 0.15% | 40,100,285 |
| Oct 30, 2025 | 28.06 | 28.12 | 27.26 | 27.38 | 27.38 | -2.28% | 36,502,753 |
| Oct 28, 2025 | 28.12 | 28.70 | 27.62 | 28.02 | 28.02 | -0.57% | 31,012,851 |
| Oct 27, 2025 | 28.20 | 28.70 | 27.94 | 28.18 | 28.18 | -0.91% | 61,471,488 |
| Oct 24, 2025 | 26.90 | 28.82 | 26.84 | 28.44 | 28.44 | 6.84% | 105,966,149 |
| Oct 23, 2025 | 26.38 | 26.84 | 26.22 | 26.62 | 26.62 | 0.83% | 46,806,246 |
| Oct 22, 2025 | 25.88 | 26.60 | 25.58 | 26.40 | 26.40 | 2.33% | 55,586,180 |
| Oct 21, 2025 | 25.00 | 26.20 | 24.98 | 25.80 | 25.80 | 2.54% | 54,988,020 |
| Oct 20, 2025 | 24.40 | 25.20 | 24.18 | 25.16 | 25.16 | 3.11% | 68,177,546 |
| Oct 17, 2025 | 24.76 | 24.76 | 23.72 | 24.40 | 24.40 | -2.01% | 48,193,358 |
| Oct 16, 2025 | 25.10 | 25.56 | 24.56 | 24.90 | 24.90 | -1.74% | 40,592,534 |
| Oct 15, 2025 | 24.34 | 25.48 | 24.12 | 25.34 | 25.34 | 4.45% | 66,827,197 |
| Oct 14, 2025 | 25.58 | 25.64 | 24.12 | 24.26 | 24.26 | -5.23% | 59,470,634 |
| Oct 13, 2025 | 26.06 | 26.58 | 25.60 | 25.60 | 25.60 | -3.32% | 45,411,307 |
| Oct 10, 2025 | 26.72 | 26.84 | 26.30 | 26.48 | 26.48 | -0.60% | 50,792,374 |
| Oct 9, 2025 | 26.90 | 27.10 | 26.52 | 26.64 | 26.64 | -0.22% | 58,989,769 |
| Oct 8, 2025 | 27.30 | 27.30 | 26.24 | 26.70 | 26.70 | -4.23% | 113,543,295 |
| Oct 7, 2025 | 27.88 | 28.20 | 27.42 | 27.88 | 27.88 | - | 56,152,392 |
| Oct 6, 2025 | 27.90 | 28.10 | 27.46 | 27.88 | 27.88 | 0.29% | 50,384,507 |
| Oct 3, 2025 | 27.72 | 28.16 | 27.38 | 27.80 | 27.80 | 0.65% | 66,630,735 |
| Oct 2, 2025 | 28.70 | 28.78 | 27.54 | 27.62 | 27.62 | -3.76% | 53,398,048 |
| Oct 1, 2025 | 28.50 | 28.90 | 27.84 | 28.70 | 28.70 | 1.06% | 74,355,632 |
| Sep 30, 2025 | 28.60 | 28.84 | 28.22 | 28.40 | 28.40 | -0.07% | 49,605,642 |
| Sep 29, 2025 | 28.50 | 28.90 | 28.28 | 28.42 | 28.42 | -1.25% | 39,413,360 |
| Sep 26, 2025 | 30.10 | 30.10 | 28.28 | 28.78 | 28.78 | -4.70% | 75,632,485 |
| Sep 25, 2025 | 30.10 | 30.58 | 29.98 | 30.20 | 30.20 | 0.73% | 79,525,115 |
| Sep 24, 2025 | 29.92 | 30.30 | 29.30 | 29.98 | 29.98 | 0.60% | 97,340,596 |
| Sep 23, 2025 | 29.10 | 30.88 | 29.10 | 29.80 | 29.80 | 1.02% | 223,973,703 |
| Sep 22, 2025 | 30.52 | 30.58 | 29.50 | 29.50 | 29.50 | -1.67% | 120,579,570 |
| Sep 19, 2025 | 28.36 | 30.00 | 28.20 | 30.00 | 30.00 | 6.69% | 131,643,009 |
| Sep 18, 2025 | 27.90 | 28.92 | 27.84 | 28.12 | 28.12 | 1.30% | 92,983,936 |
| Sep 17, 2025 | 28.30 | 28.86 | 27.66 | 27.76 | 27.76 | 0.51% | 94,995,665 |
| Sep 16, 2025 | 27.28 | 27.62 | 26.72 | 27.62 | 27.62 | 1.77% | 54,588,559 |
| Sep 15, 2025 | 25.58 | 27.16 | 25.02 | 27.14 | 27.14 | 6.10% | 101,035,228 |
| Sep 12, 2025 | 25.66 | 25.94 | 25.06 | 25.58 | 25.58 | -0.31% | 40,381,365 |
| Sep 11, 2025 | 26.04 | 26.64 | 25.56 | 25.66 | 25.66 | -1.31% | 43,759,028 |
| Sep 10, 2025 | 26.10 | 26.32 | 25.72 | 26.00 | 26.00 | 0.46% | 30,923,461 |
| Sep 9, 2025 | 25.76 | 26.42 | 25.68 | 25.88 | 25.88 | 0.47% | 56,973,587 |
| Sep 8, 2025 | 26.16 | 26.32 | 25.74 | 25.76 | 25.76 | -3.66% | 31,310,239 |
| Sep 5, 2025 | 27.52 | 27.56 | 26.58 | 26.74 | 26.74 | -2.34% | 30,927,384 |
| Sep 4, 2025 | 26.92 | 27.64 | 26.92 | 27.38 | 27.38 | 1.78% | 40,732,568 |
| Sep 3, 2025 | 27.16 | 27.24 | 26.42 | 26.90 | 26.90 | -0.88% | 44,578,987 |
| Sep 2, 2025 | 28.80 | 28.90 | 26.00 | 27.14 | 27.14 | -5.50% | 96,335,481 |
| Sep 1, 2025 | 29.44 | 29.50 | 28.66 | 28.72 | 28.72 | -2.31% | 35,367,163 |
| Aug 29, 2025 | 29.84 | 29.90 | 29.26 | 29.40 | 29.40 | -1.41% | 37,126,072 |