Koç Holding A.S. (KHOLY)
OTCMKTS · Delayed Price · Currency is USD
19.92
+0.47 (2.42%)
Jul 16, 2025, 11:30 AM EDT
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.48 | 20.48 | 19.45 | 19.45 | 19.45 | -2.09% | 573 |
| Jul 14, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -3.35% | 903 |
| Jul 11, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | 0.46% | 817 |
| Jul 10, 2025 | 19.97 | 20.46 | 19.49 | 20.46 | 20.46 | 2.04% | 1,307 |
| Jul 9, 2025 | 19.95 | 20.05 | 19.59 | 20.05 | 20.05 | 2.85% | 5,417 |
| Jul 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 123 |
| Jul 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.18% | 889 |
| Jul 3, 2025 | 19.93 | 19.93 | 19.66 | 19.93 | 19.93 | -2.50% | 2,119 |
| Jul 2, 2025 | 20.28 | 20.44 | 19.93 | 20.44 | 20.44 | 5.36% | 896 |
| Jul 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | 256 |
| Jun 30, 2025 | 19.25 | 19.25 | 19.18 | 19.20 | 19.20 | 8.41% | 2,053 |
| Jun 27, 2025 | 18.00 | 18.84 | 17.71 | 17.71 | 17.71 | -2.42% | 2,117 |
| Jun 26, 2025 | 17.85 | 18.20 | 17.85 | 18.15 | 18.15 | -2.21% | 2,216 |
| Jun 25, 2025 | 18.22 | 18.56 | 18.22 | 18.56 | 18.56 | 0.05% | 1,403 |
| Jun 24, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 281 |
| Jun 23, 2025 | 18.31 | 18.55 | 17.98 | 18.55 | 18.55 | 1.76% | 56,305 |
| Jun 20, 2025 | 18.21 | 18.27 | 18.21 | 18.23 | 18.23 | 0.86% | 712 |
| Jun 18, 2025 | 18.06 | 18.08 | 18.05 | 18.08 | 18.08 | 0.14% | 3,935 |
| Jun 17, 2025 | 18.66 | 18.69 | 18.05 | 18.05 | 18.05 | -2.59% | 27,113 |
| Jun 16, 2025 | 18.58 | 18.74 | 18.48 | 18.53 | 18.53 | 2.15% | 4,743 |
| Jun 13, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.76% | 899 |
| Jun 12, 2025 | 18.71 | 18.71 | 18.46 | 18.66 | 18.66 | -4.72% | 11,620 |
| Jun 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.35% | 374 |
| Jun 10, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.32% | 570 |
| Jun 9, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.95% | 302 |
| Jun 6, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 2.11% | 945 |
| Jun 5, 2025 | 18.92 | 19.00 | 18.92 | 19.00 | 19.00 | -1.68% | 1,381 |
| Jun 4, 2025 | 18.51 | 19.86 | 18.51 | 19.33 | 19.33 | 1.46% | 677 |
| Jun 3, 2025 | 19.16 | 19.16 | 19.05 | 19.05 | 19.05 | 3.68% | 1,241 |
| Jun 2, 2025 | 17.30 | 18.37 | 17.30 | 18.37 | 18.37 | 1.71% | 2,253 |
| May 30, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.57% | 346 |
| May 29, 2025 | 17.97 | 18.25 | 17.91 | 17.96 | 17.96 | -0.75% | 29,365 |
| May 28, 2025 | 18.22 | 18.22 | 18.10 | 18.10 | 18.10 | -1.83% | 988 |
| May 27, 2025 | 18.80 | 18.80 | 18.30 | 18.43 | 18.43 | -4.06% | 2,310 |
| May 23, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | 112 |
| May 22, 2025 | 19.11 | 19.27 | 19.11 | 19.22 | 19.22 | -0.80% | 1,040 |
| May 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -3.65% | 394 |
| May 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.41% | 637 |
| May 19, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - | 177 |
| May 16, 2025 | 20.13 | 20.31 | 20.13 | 20.19 | 20.19 | 0.98% | 503 |
| May 15, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 166 |
| May 14, 2025 | 20.10 | 20.10 | 19.90 | 19.99 | 19.99 | 0.45% | 2,531 |
| May 13, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 8.03% | 2,355 |
| May 12, 2025 | 19.38 | 19.95 | 18.42 | 18.42 | 18.42 | 3.48% | 7,510 |
| May 9, 2025 | 18.35 | 18.55 | 17.40 | 17.80 | 17.80 | -1.33% | 2,981 |
| May 8, 2025 | 18.04 | 18.08 | 17.91 | 18.04 | 18.04 | 2.38% | 1,801 |
| May 7, 2025 | 17.14 | 17.88 | 17.14 | 17.62 | 17.62 | 3.04% | 3,824 |
| May 6, 2025 | 17.21 | 17.58 | 17.10 | 17.10 | 17.10 | -1.33% | 2,576 |
| May 5, 2025 | 18.25 | 18.25 | 17.23 | 17.33 | 17.33 | -5.04% | 35,788 |
| May 2, 2025 | 17.97 | 18.25 | 17.50 | 18.25 | 18.25 | 1.42% | 1,969 |