Koç Holding A.S. (IST:KCHOL)
Turkey
· Delayed Price · Currency is TRY 170.30
+1.00 (0.59%)
At close: Dec 5, 2025
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.50 | 172.30 | 169.00 | 169.80 | - | 0.30% | 29,285,118 |
| 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 |
| Oct 16, 2025 | 157.20 | 159.90 | 155.40 | 156.00 | 156.00 | -1.70% | 22,209,360 |
| Oct 15, 2025 | 157.30 | 159.60 | 155.70 | 158.70 | 158.70 | 1.15% | 30,945,790 |
| Oct 14, 2025 | 160.00 | 161.10 | 156.70 | 156.90 | 156.90 | -1.94% | 25,260,400 |
| Oct 13, 2025 | 162.40 | 163.60 | 159.60 | 160.00 | 160.00 | -3.09% | 26,404,960 |
| Oct 10, 2025 | 167.60 | 168.70 | 163.50 | 165.10 | 165.10 | -1.43% | 26,361,000 |
| Oct 9, 2025 | 171.00 | 171.40 | 166.80 | 167.50 | 167.50 | -0.53% | 22,386,340 |
| Oct 8, 2025 | 169.90 | 172.40 | 167.10 | 168.40 | 168.40 | -1.12% | 24,964,350 |
| Oct 7, 2025 | 168.10 | 171.80 | 167.70 | 170.30 | 170.30 | 1.61% | 26,040,320 |
| Oct 6, 2025 | 168.90 | 170.80 | 166.40 | 167.60 | 167.60 | -0.06% | 25,038,350 |
| Oct 3, 2025 | 175.00 | 175.60 | 167.40 | 167.70 | 167.70 | -3.51% | 26,978,760 |
| Oct 2, 2025 | 176.40 | 177.20 | 172.40 | 173.80 | 173.80 | -1.25% | 25,708,420 |
| Oct 1, 2025 | 173.10 | 178.70 | 170.90 | 176.00 | 176.00 | 1.79% | 43,108,930 |
| Sep 30, 2025 | 172.70 | 173.40 | 170.50 | 172.90 | 172.90 | 0.70% | 23,508,910 |
| Sep 29, 2025 | 171.70 | 175.10 | 171.20 | 171.70 | 171.70 | -0.41% | 28,835,420 |
| Sep 26, 2025 | 177.70 | 178.70 | 172.20 | 172.40 | 172.40 | -3.63% | 24,743,820 |
| Sep 25, 2025 | 179.00 | 179.70 | 176.20 | 178.90 | 178.90 | 0.56% | 20,087,610 |
| Sep 24, 2025 | 179.40 | 180.40 | 174.60 | 177.90 | 177.90 | -0.61% | 32,622,120 |
| Sep 23, 2025 | 182.40 | 183.30 | 178.60 | 179.00 | 179.00 | -3.35% | 35,617,880 |
| Sep 22, 2025 | 188.10 | 190.50 | 185.00 | 185.20 | 185.20 | 0.93% | 33,584,210 |
| Sep 19, 2025 | 178.30 | 183.50 | 177.50 | 183.50 | 183.50 | 3.38% | 32,864,150 |
| Sep 18, 2025 | 182.10 | 184.20 | 176.90 | 177.50 | 177.50 | -1.28% | 37,362,620 |
| Sep 17, 2025 | 181.30 | 182.80 | 179.70 | 179.80 | 179.80 | -0.77% | 25,462,880 |
| Sep 16, 2025 | 180.10 | 181.90 | 177.70 | 181.20 | 181.20 | 0.72% | 34,363,760 |
| Sep 15, 2025 | 165.90 | 179.90 | 162.00 | 179.90 | 179.90 | 8.05% | 52,192,570 |
| Sep 12, 2025 | 165.80 | 168.40 | 163.70 | 166.50 | 166.50 | 0.30% | 18,174,990 |
| Sep 11, 2025 | 167.70 | 172.50 | 166.00 | 166.00 | 166.00 | -0.90% | 30,618,190 |
| Sep 10, 2025 | 167.40 | 168.30 | 165.20 | 167.50 | 167.50 | 0.90% | 23,795,430 |
| Sep 9, 2025 | 166.00 | 169.40 | 164.40 | 166.00 | 166.00 | 0.91% | 25,555,920 |
| Sep 8, 2025 | 164.60 | 166.70 | 163.10 | 164.50 | 164.50 | -2.08% | 17,735,690 |
| Sep 5, 2025 | 171.00 | 174.20 | 167.40 | 168.00 | 168.00 | -1.29% | 28,778,720 |
| Sep 4, 2025 | 168.50 | 170.80 | 166.70 | 170.20 | 170.20 | 1.37% | 33,098,740 |
| Sep 3, 2025 | 172.30 | 172.50 | 166.10 | 167.90 | 167.90 | -2.55% | 34,943,370 |
| Sep 2, 2025 | 184.40 | 185.00 | 168.30 | 172.30 | 172.30 | -6.41% | 44,806,540 |
| Sep 1, 2025 | 183.70 | 184.90 | 182.30 | 184.10 | 184.10 | 0.44% | 18,311,140 |
| Aug 29, 2025 | 185.10 | 187.80 | 182.60 | 183.30 | 183.30 | -0.81% | 26,149,000 |
| Aug 28, 2025 | 187.30 | 189.60 | 184.60 | 184.80 | 184.80 | -0.54% | 19,216,000 |
| Aug 27, 2025 | 190.30 | 190.30 | 185.80 | 185.80 | 185.80 | -2.42% | 15,463,050 |
| Aug 26, 2025 | 188.60 | 190.50 | 186.70 | 190.40 | 190.40 | 0.69% | 22,895,540 |
| Aug 25, 2025 | 188.00 | 190.10 | 187.70 | 189.10 | 189.10 | 1.50% | 21,759,410 |
| Aug 22, 2025 | 186.40 | 187.50 | 185.30 | 186.30 | 186.30 | 0.22% | 21,105,530 |
| Aug 21, 2025 | 184.00 | 186.90 | 183.40 | 185.90 | 185.90 | 1.64% | 34,107,400 |
| Aug 20, 2025 | 179.00 | 183.20 | 177.50 | 182.90 | 182.90 | 2.01% | 30,478,080 |
| Aug 19, 2025 | 180.20 | 181.90 | 178.00 | 179.30 | 179.30 | -0.11% | 18,300,040 |
| Aug 18, 2025 | 178.70 | 180.50 | 176.70 | 179.50 | 179.50 | 0.79% | 19,373,530 |
| Aug 15, 2025 | 177.20 | 179.30 | 177.20 | 178.10 | 178.10 | 0.28% | 14,733,010 |
| Aug 14, 2025 | 179.70 | 181.40 | 177.40 | 177.60 | 177.60 | -1.44% | 20,767,990 |
| Aug 13, 2025 | 180.20 | 181.30 | 178.50 | 180.20 | 180.20 | 0.22% | 17,802,020 |
| Aug 12, 2025 | 182.40 | 182.40 | 179.10 | 179.80 | 179.80 | -1.37% | 13,792,440 |
| Aug 11, 2025 | 181.30 | 183.70 | 180.80 | 182.30 | 182.30 | 1.11% | 18,304,020 |
| Aug 8, 2025 | 183.10 | 183.20 | 179.60 | 180.30 | 180.30 | -1.53% | 19,762,160 |
| Aug 7, 2025 | 183.10 | 185.80 | 183.00 | 183.10 | 183.10 | 0.38% | 26,410,780 |
| Aug 6, 2025 | 181.50 | 182.70 | 179.60 | 182.40 | 182.40 | 0.72% | 23,942,560 |
| Aug 5, 2025 | 183.00 | 183.00 | 180.50 | 181.10 | 181.10 | -0.33% | 20,355,860 |
| Aug 4, 2025 | 183.60 | 186.10 | 180.40 | 181.70 | 181.70 | -0.38% | 28,977,540 |
| Aug 1, 2025 | 181.40 | 185.40 | 179.30 | 182.40 | 182.40 | 1.73% | 47,169,930 |
| Jul 31, 2025 | 175.00 | 180.20 | 174.00 | 179.30 | 179.30 | 2.75% | 40,741,610 |
| Jul 30, 2025 | 170.40 | 176.20 | 170.30 | 174.50 | 174.50 | 2.59% | 29,048,050 |
| Jul 29, 2025 | 170.50 | 173.30 | 169.50 | 170.10 | 170.10 | -0.23% | 18,549,600 |
| Jul 28, 2025 | 174.50 | 174.80 | 170.10 | 170.50 | 170.50 | -2.07% | 16,427,070 |
| Jul 25, 2025 | 175.20 | 175.70 | 172.10 | 174.10 | 174.10 | -0.63% | 19,631,930 |
| Jul 24, 2025 | 171.40 | 176.40 | 170.50 | 175.20 | 175.20 | 2.70% | 43,401,330 |
| Jul 23, 2025 | 173.40 | 173.80 | 170.40 | 170.60 | 170.60 | -1.39% | 21,556,710 |
| Jul 22, 2025 | 173.20 | 175.60 | 170.20 | 173.00 | 173.00 | 0.12% | 30,430,970 |
| Jul 21, 2025 | 167.30 | 173.30 | 167.30 | 172.80 | 172.80 | 3.85% | 38,545,520 |
| Jul 18, 2025 | 168.20 | 169.10 | 166.10 | 166.40 | 166.40 | -1.13% | 22,366,880 |