Koç Holding A.S. (IST:KCHOL)
Turkey
· Delayed Price · Currency is TRY 187.80
+0.60 (0.32%)
At close: Mar 9, 2026
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 182.10 | 187.90 | 179.40 | 187.50 | - | 0.16% | 26,888,994 |
| Mar 6, 2026 | 191.50 | 194.90 | 186.20 | 187.20 | 187.20 | -2.75% | 30,278,905 |
| Mar 5, 2026 | 192.10 | 195.90 | 192.00 | 192.50 | 192.50 | 1.26% | 19,016,633 |
| Mar 4, 2026 | 188.90 | 193.10 | 187.10 | 190.10 | 190.10 | 0.53% | 23,792,580 |
| Mar 3, 2026 | 194.00 | 197.40 | 188.60 | 189.10 | 189.10 | -3.22% | 24,431,420 |
| Mar 2, 2026 | 187.30 | 196.40 | 187.30 | 195.40 | 195.40 | -2.10% | 33,391,580 |
| Feb 27, 2026 | 206.50 | 207.10 | 197.20 | 199.60 | 199.60 | -2.73% | 40,592,650 |
| Feb 26, 2026 | 205.00 | 208.00 | 201.60 | 205.20 | 205.20 | 0.29% | 36,613,920 |
| Feb 25, 2026 | 211.20 | 212.20 | 204.60 | 204.60 | 204.60 | -2.66% | 31,379,460 |
| Feb 24, 2026 | 215.70 | 215.70 | 209.80 | 210.20 | 210.20 | -2.87% | 27,114,300 |
| Feb 23, 2026 | 216.50 | 218.20 | 214.70 | 216.40 | 216.40 | 0.98% | 27,983,560 |
| Feb 20, 2026 | 213.80 | 215.20 | 210.80 | 214.30 | 214.30 | 0.05% | 26,354,890 |
| Feb 19, 2026 | 219.20 | 220.90 | 211.20 | 214.20 | 214.20 | -1.79% | 39,815,660 |
| Feb 18, 2026 | 221.00 | 227.10 | 217.40 | 218.10 | 218.10 | -1.22% | 53,337,530 |
| Feb 17, 2026 | 222.60 | 224.20 | 219.70 | 220.80 | 220.80 | -1.43% | 29,910,990 |
| Feb 16, 2026 | 224.60 | 229.10 | 221.60 | 224.00 | 224.00 | 0.22% | 44,969,740 |
| Feb 13, 2026 | 221.20 | 223.50 | 219.90 | 223.50 | 223.50 | 1.13% | 41,184,406 |
| Feb 12, 2026 | 209.80 | 224.90 | 209.20 | 221.00 | 221.00 | 6.56% | 71,397,648 |
| Feb 11, 2026 | 204.00 | 209.20 | 203.50 | 207.40 | 207.40 | 0.68% | 30,750,290 |
| Feb 10, 2026 | 210.50 | 214.20 | 204.70 | 206.00 | 206.00 | -2.04% | 37,939,860 |
| Feb 9, 2026 | 207.60 | 210.50 | 206.60 | 210.30 | 210.30 | 2.49% | 32,811,790 |
| Feb 6, 2026 | 204.10 | 206.20 | 201.60 | 205.20 | 205.20 | 0.34% | 23,022,504 |
| Feb 5, 2026 | 207.90 | 209.20 | 204.50 | 204.50 | 204.50 | -1.68% | 28,957,800 |
| Feb 4, 2026 | 210.00 | 211.70 | 207.30 | 208.00 | 208.00 | -0.48% | 33,880,770 |
| Feb 3, 2026 | 206.00 | 210.50 | 203.80 | 209.00 | 209.00 | 2.10% | 50,159,043 |
| Feb 2, 2026 | 202.00 | 208.90 | 200.00 | 204.70 | 204.70 | -1.44% | 45,239,840 |
| Jan 30, 2026 | 206.40 | 209.80 | 203.80 | 207.70 | 207.70 | 0.53% | 50,374,754 |
| Jan 29, 2026 | 202.70 | 209.10 | 200.60 | 206.60 | 206.60 | 2.53% | 76,144,730 |
| Jan 28, 2026 | 198.40 | 203.40 | 198.40 | 201.50 | 201.50 | 1.77% | 47,227,150 |
| Jan 27, 2026 | 199.30 | 200.40 | 195.10 | 198.00 | 198.00 | -0.45% | 42,629,540 |
| Jan 26, 2026 | 196.50 | 199.20 | 195.20 | 198.90 | 198.90 | 0.40% | 30,989,640 |
| Jan 23, 2026 | 196.10 | 199.50 | 195.80 | 198.10 | 198.10 | 1.43% | 41,098,350 |
| Jan 22, 2026 | 195.00 | 196.20 | 191.90 | 195.30 | 195.30 | 0.93% | 40,260,980 |
| Jan 21, 2026 | 193.50 | 196.60 | 190.10 | 193.50 | 193.50 | 0.26% | 41,891,554 |
| Jan 20, 2026 | 195.00 | 195.60 | 191.40 | 193.00 | 193.00 | -0.97% | 34,598,930 |
| Jan 19, 2026 | 196.40 | 197.60 | 193.30 | 194.90 | 194.90 | -0.20% | 38,063,660 |
| Jan 16, 2026 | 195.90 | 197.40 | 194.30 | 195.30 | 195.30 | -0.26% | 28,700,590 |
| Jan 15, 2026 | 194.40 | 196.80 | 192.50 | 195.80 | 195.80 | 0.67% | 40,069,980 |
| Jan 14, 2026 | 188.70 | 194.90 | 188.60 | 194.50 | 194.50 | 3.51% | 47,418,050 |
| Jan 13, 2026 | 189.10 | 191.90 | 187.70 | 187.90 | 187.90 | -0.58% | 42,688,810 |
| Jan 12, 2026 | 184.50 | 190.00 | 183.80 | 189.00 | 189.00 | 2.72% | 54,954,000 |
| Jan 9, 2026 | 183.50 | 185.70 | 181.50 | 184.00 | 184.00 | 0.55% | 32,252,410 |
| Jan 8, 2026 | 183.00 | 184.20 | 180.70 | 183.00 | 183.00 | - | 26,611,650 |
| Jan 7, 2026 | 185.50 | 186.10 | 182.30 | 183.00 | 183.00 | -1.13% | 36,469,940 |
| Jan 6, 2026 | 179.80 | 185.20 | 179.20 | 185.10 | 185.10 | 2.95% | 42,583,890 |
| Jan 5, 2026 | 176.00 | 180.30 | 174.50 | 179.80 | 179.80 | 2.86% | 43,157,480 |
| Jan 2, 2026 | 169.30 | 174.80 | 169.30 | 174.80 | 174.80 | 3.55% | 33,158,440 |
| Dec 31, 2025 | 169.10 | 170.50 | 168.50 | 168.80 | 168.80 | 0.06% | 23,300,740 |
| Dec 30, 2025 | 167.50 | 169.60 | 166.60 | 168.70 | 168.70 | 0.78% | 22,637,850 |
| Dec 29, 2025 | 168.50 | 168.70 | 165.70 | 167.40 | 167.40 | -0.65% | 25,511,740 |
| Dec 26, 2025 | 171.00 | 171.00 | 167.00 | 168.50 | 168.50 | -1.46% | 20,871,371 |
| Dec 25, 2025 | 173.50 | 173.50 | 170.50 | 171.00 | 171.00 | -1.10% | 11,788,549 |
| Dec 24, 2025 | 168.50 | 174.10 | 167.90 | 172.90 | 172.90 | 2.67% | 43,723,710 |
| Dec 23, 2025 | 167.90 | 169.20 | 167.60 | 168.40 | 168.40 | 0.06% | 27,316,728 |
| Dec 22, 2025 | 173.50 | 173.90 | 168.00 | 168.30 | 168.30 | -2.89% | 39,843,084 |
| Dec 19, 2025 | 176.00 | 176.20 | 173.10 | 173.30 | 173.30 | -1.42% | 26,437,360 |
| Dec 18, 2025 | 175.60 | 176.40 | 174.80 | 175.80 | 175.80 | 0.57% | 21,304,760 |
| Dec 17, 2025 | 175.10 | 176.50 | 174.10 | 174.80 | 174.80 | -0.57% | 22,206,920 |
| Dec 16, 2025 | 178.00 | 178.00 | 173.80 | 175.80 | 175.80 | -1.29% | 32,216,363 |
| Dec 15, 2025 | 176.10 | 178.10 | 174.30 | 178.10 | 178.10 | 1.54% | 29,804,910 |
| Dec 12, 2025 | 173.10 | 176.60 | 173.10 | 175.40 | 175.40 | 1.86% | 30,149,110 |
| Dec 11, 2025 | 172.90 | 174.60 | 171.40 | 172.20 | 172.20 | -0.17% | 32,074,074 |
| Dec 10, 2025 | 173.50 | 175.10 | 171.40 | 172.50 | 172.50 | -0.29% | 31,394,360 |
| Dec 9, 2025 | 173.00 | 174.70 | 171.00 | 173.00 | 173.00 | 0.23% | 30,746,110 |
| Dec 8, 2025 | 172.00 | 175.20 | 171.90 | 172.60 | 172.60 | 1.35% | 31,345,819 |
| Dec 5, 2025 | 169.50 | 172.30 | 169.00 | 170.30 | 170.30 | 0.59% | 31,900,150 |
| Dec 4, 2025 | 173.30 | 173.80 | 169.10 | 169.30 | 169.30 | -2.20% | 27,369,305 |
| Dec 3, 2025 | 174.50 | 176.30 | 171.60 | 173.10 | 173.10 | -0.46% | 48,442,130 |
| Dec 2, 2025 | 174.10 | 175.80 | 173.40 | 173.90 | 173.90 | 0.35% | 26,468,789 |
| Dec 1, 2025 | 168.50 | 173.90 | 167.50 | 173.30 | 173.30 | 2.91% | 32,165,560 |
| Nov 28, 2025 | 169.20 | 170.30 | 167.90 | 168.40 | 168.40 | -0.71% | 26,753,223 |
| Nov 27, 2025 | 169.30 | 171.60 | 168.90 | 169.60 | 169.60 | 0.95% | 28,731,897 |
| Nov 26, 2025 | 168.30 | 169.60 | 167.90 | 168.00 | 168.00 | 0.12% | 24,995,303 |
| Nov 25, 2025 | 168.80 | 170.70 | 167.50 | 167.80 | 167.80 | -0.12% | 44,951,810 |
| Nov 24, 2025 | 169.30 | 170.30 | 166.90 | 168.00 | 168.00 | -1.47% | 40,538,290 |
| Nov 21, 2025 | 170.00 | 170.50 | 167.90 | 170.50 | 170.50 | -0.35% | 19,622,260 |
| Nov 20, 2025 | 172.30 | 173.60 | 169.60 | 171.10 | 171.10 | 0.12% | 24,993,260 |
| Nov 19, 2025 | 169.20 | 172.00 | 168.30 | 170.90 | 170.90 | 1.48% | 30,489,780 |
| Nov 18, 2025 | 166.90 | 170.90 | 166.60 | 168.40 | 168.40 | 0.36% | 26,337,220 |
| Nov 17, 2025 | 165.80 | 168.40 | 163.60 | 167.80 | 167.80 | 2.32% | 31,373,070 |
| Nov 14, 2025 | 164.00 | 165.80 | 161.90 | 164.00 | 164.00 | -0.61% | 19,393,810 |
| Nov 13, 2025 | 165.70 | 166.70 | 163.80 | 165.00 | 165.00 | - | 23,831,330 |
| Nov 12, 2025 | 164.80 | 165.90 | 162.80 | 165.00 | 165.00 | 0.79% | 24,001,630 |
| Nov 11, 2025 | 166.90 | 168.20 | 159.00 | 163.70 | 163.70 | -1.92% | 36,293,400 |
| Nov 10, 2025 | 172.90 | 174.00 | 166.90 | 166.90 | 166.90 | -2.85% | 21,755,920 |
| Nov 7, 2025 | 172.90 | 174.40 | 168.90 | 171.80 | 171.80 | -2.55% | 37,468,770 |
| Nov 6, 2025 | 172.50 | 177.30 | 171.50 | 176.30 | 176.30 | 3.10% | 36,428,920 |
| Nov 5, 2025 | 170.90 | 173.10 | 169.90 | 171.00 | 171.00 | 0.06% | 29,416,020 |
| Nov 4, 2025 | 173.50 | 175.80 | 169.10 | 170.90 | 170.90 | -1.89% | 24,638,840 |
| Nov 3, 2025 | 173.00 | 176.60 | 172.50 | 174.20 | 174.20 | 1.52% | 32,117,850 |
| Oct 31, 2025 | 166.90 | 171.60 | 166.60 | 171.60 | 171.60 | 2.63% | 32,813,020 |
| Oct 30, 2025 | 167.70 | 169.30 | 166.10 | 167.20 | 167.20 | -0.18% | 25,073,790 |
| Oct 28, 2025 | 167.90 | 168.80 | 167.30 | 167.50 | 167.50 | -0.48% | 10,882,290 |
| Oct 27, 2025 | 170.50 | 171.80 | 166.90 | 168.30 | 168.30 | -2.04% | 32,427,220 |
| Oct 24, 2025 | 166.00 | 176.40 | 165.00 | 171.80 | 171.80 | 5.53% | 73,055,030 |
| Oct 23, 2025 | 160.90 | 164.80 | 160.60 | 162.80 | 162.80 | 1.50% | 32,859,250 |
| Oct 22, 2025 | 158.10 | 162.50 | 157.60 | 160.40 | 160.40 | 1.91% | 30,480,150 |
| Oct 21, 2025 | 155.50 | 157.70 | 155.10 | 157.40 | 157.40 | 1.35% | 28,244,770 |
| Oct 20, 2025 | 153.40 | 156.00 | 146.00 | 155.30 | 155.30 | 1.70% | 57,283,970 |
| Oct 17, 2025 | 155.30 | 155.80 | 150.50 | 152.70 | 152.70 | -2.12% | 24,246,350 |