Koç Holding A.S. (KHOLY)
OTCMKTS
· Delayed Price · Currency is USD
19.40
+0.40 (2.11%)
Jun 6, 2025, 3:45 PM EDT
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 18.12 | 18.12 | 17.99 | 18.00 | 18.00 | -3.41% | 1,902 |
| Apr 30, 2025 | 18.00 | 18.63 | 17.67 | 18.63 | 18.63 | 6.76% | 533 |
| Apr 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.89% | 501 |
| Apr 28, 2025 | 18.96 | 19.30 | 17.45 | 17.97 | 17.97 | -0.17% | 3,873 |
| Apr 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 320 |
| Apr 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 397 |
| Apr 23, 2025 | 20.62 | 20.62 | 18.00 | 18.00 | 18.00 | -7.17% | 1,422 |
| Apr 22, 2025 | 18.90 | 19.39 | 18.90 | 19.39 | 19.39 | -2.42% | 990 |
| Apr 21, 2025 | 19.90 | 19.90 | 19.85 | 19.87 | 19.87 | 6.40% | 2,642 |
| Apr 17, 2025 | 18.95 | 18.95 | 18.68 | 18.68 | 18.68 | 1.91% | 794 |
| Apr 16, 2025 | 18.25 | 19.10 | 18.21 | 18.33 | 18.33 | -6.36% | 1,542 |
| Apr 15, 2025 | 19.82 | 19.82 | 18.91 | 19.57 | 19.57 | 2.19% | 5,557 |
| Apr 14, 2025 | 18.34 | 19.61 | 18.34 | 19.15 | 19.15 | -5.10% | 1,843 |
| Apr 11, 2025 | 19.40 | 20.40 | 19.24 | 20.18 | 20.18 | -1.97% | 10,874 |
| Apr 10, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 19.70 | -7.48% | 885 |
| Apr 9, 2025 | 21.30 | 23.57 | 19.85 | 22.25 | 21.30 | 9.31% | 12,979 |
| Apr 8, 2025 | 21.00 | 21.00 | 19.80 | 20.36 | 19.48 | -1.90% | 2,277 |
| Apr 7, 2025 | 20.50 | 20.95 | 19.73 | 20.75 | 19.86 | 1.22% | 2,720 |
| Apr 4, 2025 | 21.16 | 21.16 | 20.50 | 20.50 | 19.62 | -1.14% | 1,045 |
| Apr 3, 2025 | 21.89 | 21.89 | 20.74 | 20.74 | 19.85 | -3.05% | 772 |
| Apr 2, 2025 | 21.62 | 21.62 | 21.25 | 21.39 | 20.47 | -2.46% | 1,238 |
| Apr 1, 2025 | 20.77 | 21.93 | 20.65 | 21.93 | 20.99 | 6.40% | 1,330 |
| Mar 31, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 19.73 | - | 833 |
| Mar 28, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 19.73 | - | 391 |
| Mar 27, 2025 | 21.51 | 22.42 | 20.60 | 20.61 | 19.73 | -2.78% | 1,382 |