Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey · Delayed Price · Currency is TRY 8.87
+0.32 (3.74%)
At close: Feb 9, 2026
IST:KRPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.59 | 8.62 | 8.45 | 8.55 | 8.55 | -0.35% | 2,143,700 |
| Feb 5, 2026 | 8.52 | 8.69 | 8.51 | 8.58 | 8.58 | 0.12% | 3,265,953 |
| Feb 4, 2026 | 8.72 | 8.77 | 8.57 | 8.57 | 8.57 | -1.27% | 2,511,937 |
| Feb 3, 2026 | 8.69 | 8.84 | 8.67 | 8.68 | 8.68 | 0.23% | 2,545,660 |
| Feb 2, 2026 | 8.55 | 8.80 | 8.50 | 8.66 | 8.66 | -0.35% | 2,690,976 |
| Jan 30, 2026 | 8.80 | 8.85 | 8.63 | 8.69 | 8.69 | -1.25% | 1,975,579 |
| Jan 29, 2026 | 8.90 | 8.93 | 8.74 | 8.80 | 8.80 | -1.12% | 2,632,913 |
| Jan 28, 2026 | 8.94 | 9.06 | 8.85 | 8.90 | 8.90 | -0.89% | 3,514,991 |
| Jan 27, 2026 | 9.22 | 9.29 | 8.92 | 8.98 | 8.98 | -2.39% | 4,343,584 |
| Jan 26, 2026 | 9.10 | 9.45 | 9.01 | 9.20 | 9.20 | 1.10% | 5,501,963 |
| Jan 23, 2026 | 9.13 | 9.24 | 9.08 | 9.10 | 9.10 | 0.22% | 3,278,269 |
| Jan 22, 2026 | 8.99 | 9.25 | 8.96 | 9.08 | 9.08 | 1.79% | 5,007,988 |
| Jan 21, 2026 | 9.28 | 9.51 | 8.89 | 8.92 | 8.92 | -3.36% | 6,360,917 |
| Jan 20, 2026 | 10.00 | 10.18 | 9.04 | 9.23 | 9.23 | -7.70% | 18,666,850 |
| Jan 19, 2026 | 10.63 | 11.09 | 9.73 | 10.00 | 10.00 | -4.76% | 19,936,850 |
| Jan 16, 2026 | 9.62 | 10.51 | 9.50 | 10.50 | 10.50 | 8.25% | 12,491,529 |
| Jan 15, 2026 | 9.51 | 9.95 | 9.20 | 9.70 | 9.70 | 4.64% | 20,238,460 |
| Jan 14, 2026 | 8.45 | 9.27 | 8.26 | 9.27 | 9.27 | 9.96% | 14,818,460 |
| Jan 13, 2026 | 8.11 | 8.60 | 8.09 | 8.43 | 8.43 | 3.69% | 3,743,510 |
| Jan 12, 2026 | 8.22 | 8.22 | 8.13 | 8.13 | 8.13 | 0.37% | 1,298,402 |
| Jan 9, 2026 | 7.98 | 8.36 | 7.93 | 8.10 | 8.10 | 1.38% | 4,500,849 |
| Jan 8, 2026 | 7.90 | 8.05 | 7.82 | 7.99 | 7.99 | 1.01% | 1,187,341 |
| Jan 7, 2026 | 8.00 | 8.20 | 7.88 | 7.91 | 7.91 | -1.49% | 1,218,338 |
| Jan 6, 2026 | 8.13 | 8.26 | 8.01 | 8.03 | 8.03 | -1.71% | 1,465,638 |
| Jan 5, 2026 | 7.93 | 8.44 | 7.90 | 8.17 | 8.17 | 3.29% | 3,675,170 |
| Jan 2, 2026 | 7.83 | 8.13 | 7.80 | 7.91 | 7.91 | 1.67% | 1,704,221 |
| Dec 31, 2025 | 7.76 | 8.00 | 7.75 | 7.78 | 7.78 | 1.43% | 1,307,435 |
| Dec 30, 2025 | 7.69 | 7.82 | 7.60 | 7.67 | 7.67 | -1.29% | 759,255 |
| Dec 29, 2025 | 7.86 | 7.91 | 7.64 | 7.77 | 7.77 | -1.27% | 1,098,471 |
| Dec 26, 2025 | 7.92 | 7.95 | 7.80 | 7.87 | 7.87 | -0.63% | 888,720 |
| Dec 25, 2025 | 7.96 | 8.04 | 7.89 | 7.92 | 7.92 | 0.13% | 752,611 |
| Dec 24, 2025 | 7.91 | 8.04 | 7.90 | 7.91 | 7.91 | -0.13% | 997,994 |
| Dec 23, 2025 | 7.94 | 8.11 | 7.89 | 7.92 | 7.92 | -0.25% | 840,264 |
| Dec 22, 2025 | 8.03 | 8.19 | 7.94 | 7.94 | 7.94 | -1.00% | 1,798,362 |
| Dec 19, 2025 | 8.07 | 8.35 | 7.87 | 8.02 | 8.02 | -0.37% | 3,218,966 |
| Dec 18, 2025 | 8.08 | 8.18 | 8.03 | 8.05 | 8.05 | -0.37% | 757,000 |
| Dec 17, 2025 | 8.03 | 8.27 | 7.97 | 8.08 | 8.08 | 0.87% | 2,428,634 |
| Dec 16, 2025 | 8.09 | 8.15 | 7.98 | 8.01 | 8.01 | -0.87% | 1,017,631 |
| Dec 15, 2025 | 7.86 | 8.25 | 7.86 | 8.08 | 8.08 | 2.54% | 3,412,889 |
| Dec 12, 2025 | 7.88 | 8.14 | 7.84 | 7.88 | 7.88 | 0.38% | 1,967,352 |
| Dec 11, 2025 | 8.06 | 8.06 | 7.82 | 7.85 | 7.85 | -1.75% | 1,566,978 |
| Dec 10, 2025 | 7.74 | 8.30 | 7.69 | 7.99 | 7.99 | 3.63% | 6,261,731 |
| Dec 9, 2025 | 7.74 | 7.82 | 7.65 | 7.71 | 7.71 | -0.39% | 1,454,179 |
| Dec 8, 2025 | 7.78 | 7.90 | 7.72 | 7.74 | 7.74 | -0.26% | 1,094,296 |
| Dec 5, 2025 | 7.89 | 7.99 | 7.76 | 7.76 | 7.76 | -0.39% | 1,291,880 |
| Dec 4, 2025 | 7.85 | 8.05 | 7.71 | 7.79 | 7.79 | -0.13% | 2,099,436 |
| Dec 3, 2025 | 8.60 | 8.70 | 7.80 | 7.80 | 7.80 | -5.68% | 9,944,733 |
| Dec 2, 2025 | 7.57 | 8.27 | 7.52 | 8.27 | 8.27 | 9.97% | 2,326,675 |
| Dec 1, 2025 | 7.43 | 7.59 | 7.43 | 7.52 | 7.52 | 1.21% | 918,166 |
| Nov 28, 2025 | 7.63 | 7.70 | 7.28 | 7.43 | 7.43 | -2.49% | 1,114,754 |