Koç Holding A.S. (KHOLY)
OTCMKTS · Delayed Price · Currency is USD
22.00
+0.96 (4.56%)
Aug 6, 2025, 3:57 PM EDT
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 22.31 | 22.31 | 22.00 | 22.00 | 22.00 | 4.56% | 414 |
| Aug 5, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 142 |
| Aug 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.84% | 726 |
| Aug 1, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 69 |
| Jul 31, 2025 | 21.69 | 21.69 | 20.90 | 21.65 | 21.65 | 0.76% | 1,061 |
| Jul 30, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 5.73% | 306 |
| Jul 29, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | 52 |
| Jul 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -5.51% | 268 |
| Jul 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.28% | 213 |
| Jul 24, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.58% | 425 |
| Jul 23, 2025 | 21.42 | 21.42 | 20.91 | 20.91 | 20.91 | -2.74% | 1,999 |
| Jul 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.12% | 1,596 |
| Jul 21, 2025 | 21.05 | 21.05 | 20.85 | 20.85 | 20.85 | - | 1,190 |
| Jul 18, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 17 |
| Jul 17, 2025 | 19.73 | 20.85 | 19.73 | 20.85 | 20.85 | 3.63% | 3,784 |
| Jul 16, 2025 | 19.92 | 20.12 | 19.92 | 20.12 | 20.12 | 3.44% | 416 |
| 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 |