Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey · Delayed Price · Currency is TRY 10.30
-0.19 (-1.81%)
Last updated: Sep 3, 2026, 3:08 PM GMT+3
IST:KRPLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 8.92 | 9.24 | 8.90 | 9.06 | 9.06 | 1.57% | 1,757,514 |
| Jul 14, 2026 | 8.73 | 8.98 | 8.73 | 8.92 | 8.92 | 0.68% | 1,077,521 |
| Jul 13, 2026 | 9.00 | 9.10 | 8.86 | 8.86 | 8.86 | -1.66% | 1,638,697 |
| Jul 10, 2026 | 9.03 | 9.10 | 8.85 | 9.01 | 9.01 | -0.44% | 1,273,620 |
| Jul 9, 2026 | 9.04 | 9.29 | 8.98 | 9.05 | 9.05 | -0.88% | 3,867,817 |
| Jul 8, 2026 | 9.35 | 9.86 | 8.96 | 9.13 | 9.13 | -2.35% | 7,060,937 |
| Jul 7, 2026 | 9.39 | 9.44 | 9.22 | 9.35 | 9.35 | -0.53% | 1,169,332 |
| Jul 6, 2026 | 9.43 | 9.48 | 9.24 | 9.40 | 9.40 | 0.86% | 1,038,395 |
| Jul 3, 2026 | 9.15 | 9.46 | 9.09 | 9.32 | 9.32 | 2.64% | 1,630,403 |
| Jul 2, 2026 | 9.18 | 9.30 | 9.00 | 9.08 | 9.08 | -1.09% | 669,798 |
| Jul 1, 2026 | 9.02 | 9.18 | 9.01 | 9.18 | 9.18 | 1.77% | 1,320,411 |
| Jun 30, 2026 | 9.03 | 9.17 | 8.98 | 9.02 | 9.02 | -0.55% | 1,008,620 |
| Jun 29, 2026 | 9.15 | 9.27 | 9.02 | 9.07 | 9.07 | -0.87% | 1,385,440 |
| Jun 26, 2026 | 9.30 | 9.30 | 8.99 | 9.15 | 9.15 | -0.97% | 2,383,817 |
| Jun 25, 2026 | 9.35 | 9.46 | 9.06 | 9.24 | 9.24 | -0.96% | 1,454,003 |
| Jun 24, 2026 | 9.61 | 9.62 | 9.31 | 9.33 | 9.33 | -2.30% | 1,469,680 |