Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey · Delayed Price · Currency is TRY 11.40
-1.05 (-8.43%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:KRPLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.45 | 12.55 | 11.34 | 11.40 | 11.40 | -8.43% | 3,678,388 |
| Sep 23, 2026 | 11.75 | 12.49 | 11.56 | 12.45 | 12.45 | 5.96% | 5,216,992 |
| Sep 22, 2026 | 11.61 | 11.81 | 11.27 | 11.75 | 11.75 | 1.64% | 2,678,822 |
| Sep 21, 2026 | 10.73 | 11.97 | 10.73 | 11.56 | 11.56 | 0.52% | 4,745,250 |
| Sep 18, 2026 | 11.90 | 11.90 | 10.70 | 11.50 | 11.50 | -3.20% | 6,836,832 |
| Sep 17, 2026 | 11.49 | 12.10 | 11.24 | 11.88 | 11.88 | 2.77% | 5,025,612 |
| Sep 16, 2026 | 12.00 | 12.40 | 11.20 | 11.56 | 11.56 | -3.67% | 7,872,586 |
| Sep 15, 2026 | 12.50 | 12.68 | 11.40 | 12.00 | 12.00 | -4.08% | 9,462,837 |
| Sep 14, 2026 | 13.36 | 14.45 | 12.51 | 12.51 | 12.51 | -6.15% | 10,782,881 |
| Sep 11, 2026 | 14.30 | 14.98 | 13.12 | 13.33 | 13.33 | -3.05% | 16,347,198 |
| Sep 10, 2026 | 12.58 | 13.75 | 12.37 | 13.75 | 13.75 | 10.00% | 11,770,551 |
| Sep 9, 2026 | 11.98 | 13.10 | 11.90 | 12.50 | 12.50 | 2.97% | 11,779,136 |
| Sep 8, 2026 | 12.81 | 13.67 | 12.14 | 12.14 | 12.14 | -2.33% | 29,636,944 |
| Sep 7, 2026 | 11.49 | 12.43 | 11.40 | 12.43 | 12.43 | 10.00% | 8,127,829 |
| Sep 4, 2026 | 10.50 | 11.31 | 10.40 | 11.30 | 11.30 | 8.65% | 5,338,786 |
| Sep 3, 2026 | 10.63 | 10.77 | 10.29 | 10.40 | 10.40 | -0.86% | 1,374,702 |
| Sep 2, 2026 | 10.45 | 10.69 | 10.14 | 10.49 | 10.49 | 0.38% | 1,860,863 |
| Sep 1, 2026 | 10.55 | 10.77 | 10.40 | 10.45 | 10.45 | -0.95% | 1,861,839 |
| Aug 31, 2026 | 10.50 | 11.00 | 10.41 | 10.55 | 10.55 | -1.59% | 2,161,502 |
| Aug 28, 2026 | 10.38 | 10.77 | 10.22 | 10.72 | 10.72 | 3.28% | 2,081,133 |
| Aug 27, 2026 | 10.73 | 10.88 | 10.38 | 10.38 | 10.38 | -3.26% | 1,887,811 |
| Aug 26, 2026 | 10.59 | 11.03 | 10.59 | 10.73 | 10.73 | 1.23% | 2,301,329 |
| Aug 25, 2026 | 11.14 | 11.27 | 10.60 | 10.60 | 10.60 | -4.85% | 2,564,613 |
| Aug 24, 2026 | 10.96 | 11.25 | 10.86 | 11.14 | 11.14 | 1.64% | 2,928,428 |
| Aug 21, 2026 | 10.96 | 11.32 | 10.84 | 10.96 | 10.96 | - | 4,675,927 |
| Aug 20, 2026 | 10.61 | 11.20 | 10.48 | 10.96 | 10.96 | 3.59% | 7,111,507 |
| Aug 19, 2026 | 10.24 | 10.63 | 9.89 | 10.58 | 10.58 | 2.22% | 4,704,922 |
| Aug 18, 2026 | 10.06 | 10.55 | 9.83 | 10.35 | 10.35 | 2.99% | 5,127,205 |
| Aug 17, 2026 | 9.76 | 10.16 | 9.72 | 10.05 | 10.05 | 3.82% | 3,523,331 |
| Aug 14, 2026 | 9.92 | 10.21 | 9.67 | 9.68 | 9.68 | -2.42% | 2,450,172 |
| Aug 13, 2026 | 9.76 | 10.40 | 9.68 | 9.92 | 9.92 | 1.74% | 3,932,433 |
| Aug 12, 2026 | 9.82 | 9.94 | 9.60 | 9.75 | 9.75 | -0.71% | 3,572,237 |
| Aug 11, 2026 | 10.49 | 10.74 | 9.72 | 9.82 | 9.82 | -4.57% | 12,204,455 |
| Aug 10, 2026 | 10.29 | 10.29 | 9.57 | 10.29 | 10.29 | 9.94% | 12,196,030 |
| Aug 7, 2026 | 9.11 | 9.40 | 9.00 | 9.36 | 9.36 | 2.97% | 3,119,930 |
| Aug 6, 2026 | 8.95 | 9.15 | 8.95 | 9.09 | 9.09 | 1.00% | 1,752,461 |
| Aug 5, 2026 | 8.93 | 9.09 | 8.81 | 9.00 | 9.00 | 0.78% | 1,976,533 |
| Aug 4, 2026 | 8.69 | 8.93 | 8.68 | 8.93 | 8.93 | 3.36% | 1,538,901 |
| Aug 3, 2026 | 8.82 | 8.98 | 8.57 | 8.64 | 8.64 | -1.14% | 2,050,954 |
| Jul 31, 2026 | 8.60 | 8.75 | 8.42 | 8.74 | 8.74 | 1.63% | 2,981,369 |
| Jul 30, 2026 | 8.88 | 8.99 | 8.54 | 8.60 | 8.60 | -2.82% | 2,998,942 |
| Jul 29, 2026 | 9.15 | 9.23 | 8.82 | 8.85 | 8.85 | -3.17% | 3,377,778 |
| Jul 28, 2026 | 9.30 | 9.33 | 9.13 | 9.14 | 9.14 | -0.98% | 1,898,747 |
| Jul 27, 2026 | 9.55 | 9.68 | 9.22 | 9.23 | 9.23 | -2.33% | 3,779,527 |
| Jul 24, 2026 | 9.45 | 9.46 | 9.20 | 9.45 | 9.45 | 0.11% | 1,353,467 |
| Jul 23, 2026 | 9.23 | 9.61 | 9.17 | 9.44 | 9.44 | 2.39% | 3,630,064 |
| Jul 22, 2026 | 8.92 | 9.42 | 8.88 | 9.22 | 9.22 | 2.67% | 4,126,164 |
| Jul 21, 2026 | 8.98 | 9.19 | 8.85 | 8.98 | 8.98 | 0.90% | 2,813,089 |
| Jul 20, 2026 | 8.82 | 9.07 | 8.78 | 8.90 | 8.90 | 1.14% | 1,600,121 |
| Jul 17, 2026 | 9.08 | 9.17 | 8.80 | 8.80 | 8.80 | -2.87% | 1,230,014 |