Koç Holding A.S. (IST:KCHOL)
Turkey
· Delayed Price · Currency is TRY 202.40
-2.60 (-1.27%)
Apr 28, 2026, 6:09 PM GMT+3
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 204.00 | 205.20 | 203.20 | 203.90 | - | -0.54% | 2,265,066 |
| Apr 27, 2026 | 207.20 | 209.20 | 203.90 | 205.00 | 205.00 | -0.97% | 16,773,770 |
| Apr 24, 2026 | 203.70 | 207.00 | 201.90 | 207.00 | 207.00 | 1.02% | 16,190,570 |
| Apr 22, 2026 | 206.90 | 208.20 | 202.20 | 204.90 | 204.90 | -0.53% | 12,690,710 |
| Apr 21, 2026 | 209.00 | 209.80 | 205.50 | 206.00 | 206.00 | -0.96% | 11,723,950 |
| Apr 20, 2026 | 209.10 | 210.50 | 207.70 | 208.00 | 208.00 | -1.79% | 17,470,370 |
| Apr 17, 2026 | 204.00 | 212.00 | 202.60 | 211.80 | 211.80 | 3.57% | 32,343,010 |
| Apr 16, 2026 | 209.00 | 211.00 | 201.80 | 204.50 | 204.50 | -1.59% | 17,788,230 |
| Apr 15, 2026 | 206.90 | 208.90 | 205.70 | 207.80 | 207.80 | 0.73% | 13,507,670 |
| Apr 14, 2026 | 206.10 | 209.40 | 206.00 | 206.30 | 206.30 | 1.08% | 24,888,950 |
| Apr 13, 2026 | 199.00 | 205.00 | 199.00 | 204.10 | 204.10 | 0.05% | 23,089,297 |
| Apr 10, 2026 | 200.80 | 204.60 | 200.80 | 204.00 | 204.00 | 2.20% | 24,776,022 |
| Apr 9, 2026 | 201.20 | 201.60 | 198.30 | 199.60 | 199.60 | -0.89% | 22,782,330 |
| Apr 8, 2026 | 199.90 | 205.40 | 198.50 | 201.40 | 201.40 | 5.94% | 42,719,040 |
| Apr 7, 2026 | 194.00 | 196.00 | 189.50 | 190.10 | 190.10 | -2.21% | 14,348,080 |
| Apr 6, 2026 | 191.50 | 195.60 | 191.20 | 194.40 | 194.40 | 1.62% | 16,987,850 |
| Apr 3, 2026 | 192.90 | 194.50 | 191.30 | 191.30 | 191.30 | -0.93% | 11,930,360 |
| Apr 2, 2026 | 193.00 | 194.90 | 192.00 | 193.10 | 193.10 | -1.38% | 16,050,280 |
| Apr 1, 2026 | 199.60 | 200.80 | 195.70 | 195.80 | 195.80 | 0.51% | 20,779,200 |
| Mar 31, 2026 | 194.40 | 196.60 | 191.50 | 194.80 | 194.80 | 0.41% | 24,588,350 |
| Mar 30, 2026 | 192.50 | 197.00 | 189.90 | 194.00 | 194.00 | 0.73% | 24,461,200 |
| Mar 27, 2026 | 189.60 | 192.60 | 189.00 | 192.60 | 192.60 | 1.74% | 28,409,420 |
| Mar 26, 2026 | 187.10 | 191.40 | 186.40 | 189.30 | 189.30 | 1.39% | 43,204,580 |
| Mar 25, 2026 | 185.50 | 188.80 | 185.00 | 186.70 | 186.70 | -1.48% | 35,730,920 |
| Mar 24, 2026 | 193.30 | 194.00 | 188.50 | 189.50 | 182.67 | -2.92% | 26,559,550 |
| Mar 23, 2026 | 190.20 | 195.80 | 186.20 | 195.20 | 188.16 | 0.36% | 55,876,580 |
| Mar 19, 2026 | 188.80 | 194.50 | 188.30 | 194.50 | 187.49 | 2.53% | 13,958,640 |
| Mar 18, 2026 | 195.60 | 196.60 | 189.10 | 189.70 | 182.86 | -2.72% | 30,148,050 |
| Mar 17, 2026 | 194.30 | 195.60 | 192.80 | 195.00 | 187.97 | 0.93% | 27,669,410 |
| Mar 16, 2026 | 194.30 | 195.60 | 191.70 | 193.20 | 186.24 | -0.31% | 27,043,500 |
| Mar 13, 2026 | 194.20 | 195.00 | 191.10 | 193.80 | 186.82 | -0.87% | 26,912,830 |
| Mar 12, 2026 | 190.60 | 197.20 | 190.20 | 195.50 | 188.45 | 1.66% | 38,973,700 |
| Mar 11, 2026 | 193.00 | 194.20 | 188.50 | 192.30 | 185.37 | -0.62% | 28,179,660 |
| Mar 10, 2026 | 193.40 | 193.90 | 189.60 | 193.50 | 186.53 | 3.04% | 34,372,550 |
| Mar 9, 2026 | 182.10 | 187.90 | 179.40 | 187.80 | 181.03 | 0.32% | 27,707,920 |
| Mar 6, 2026 | 191.50 | 194.90 | 186.20 | 187.20 | 180.45 | -2.75% | 30,278,900 |
| Mar 5, 2026 | 192.10 | 195.90 | 192.00 | 192.50 | 185.56 | 1.26% | 19,016,630 |
| Mar 4, 2026 | 188.90 | 193.10 | 187.10 | 190.10 | 183.25 | 0.53% | 23,792,580 |
| Mar 3, 2026 | 194.00 | 197.40 | 188.60 | 189.10 | 182.28 | -3.22% | 24,431,420 |
| Mar 2, 2026 | 187.30 | 196.40 | 187.30 | 195.40 | 188.36 | -2.10% | 33,391,580 |
| Feb 27, 2026 | 206.50 | 207.10 | 197.20 | 199.60 | 192.41 | -2.73% | 40,592,650 |
| Feb 26, 2026 | 205.00 | 208.00 | 201.60 | 205.20 | 197.80 | 0.29% | 36,613,920 |
| Feb 25, 2026 | 211.20 | 212.20 | 204.60 | 204.60 | 197.23 | -2.66% | 31,379,460 |
| Feb 24, 2026 | 215.70 | 215.70 | 209.80 | 210.20 | 202.62 | -2.87% | 27,114,300 |
| Feb 23, 2026 | 216.50 | 218.20 | 214.70 | 216.40 | 208.60 | 0.98% | 27,983,560 |
| Feb 20, 2026 | 213.80 | 215.20 | 210.80 | 214.30 | 206.58 | 0.05% | 26,354,890 |
| Feb 19, 2026 | 219.20 | 220.90 | 211.20 | 214.20 | 206.48 | -1.79% | 39,815,660 |
| Feb 18, 2026 | 221.00 | 227.10 | 217.40 | 218.10 | 210.24 | -1.22% | 53,337,530 |
| Feb 17, 2026 | 222.60 | 224.20 | 219.70 | 220.80 | 212.84 | -1.43% | 29,910,990 |
| Feb 16, 2026 | 224.60 | 229.10 | 221.60 | 224.00 | 215.93 | 0.22% | 44,969,740 |
| Feb 13, 2026 | 221.20 | 223.50 | 219.90 | 223.50 | 215.44 | 1.13% | 41,184,400 |
| Feb 12, 2026 | 209.80 | 224.90 | 209.20 | 221.00 | 213.03 | 6.56% | 71,397,640 |
| Feb 11, 2026 | 204.00 | 209.20 | 203.50 | 207.40 | 199.92 | 0.68% | 30,750,290 |
| Feb 10, 2026 | 210.50 | 214.20 | 204.70 | 206.00 | 198.58 | -2.04% | 37,939,860 |
| Feb 9, 2026 | 207.60 | 210.50 | 206.60 | 210.30 | 202.72 | 2.49% | 32,811,790 |
| Feb 6, 2026 | 204.10 | 206.20 | 201.60 | 205.20 | 197.80 | 0.34% | 23,022,500 |
| Feb 5, 2026 | 207.90 | 209.20 | 204.50 | 204.50 | 197.13 | -1.68% | 28,957,800 |
| Feb 4, 2026 | 210.00 | 211.70 | 207.30 | 208.00 | 200.50 | -0.48% | 33,880,770 |
| Feb 3, 2026 | 206.00 | 210.50 | 203.80 | 209.00 | 201.47 | 2.10% | 50,159,040 |
| Feb 2, 2026 | 202.00 | 208.90 | 200.00 | 204.70 | 197.32 | -1.44% | 45,239,840 |
| Jan 30, 2026 | 206.40 | 209.80 | 203.80 | 207.70 | 200.21 | 0.53% | 50,380,740 |
| Jan 29, 2026 | 202.70 | 209.10 | 200.60 | 206.60 | 199.15 | 2.53% | 76,144,730 |
| Jan 28, 2026 | 198.40 | 203.40 | 198.40 | 201.50 | 194.24 | 1.77% | 47,227,150 |
| Jan 27, 2026 | 199.30 | 200.40 | 195.10 | 198.00 | 190.86 | -0.45% | 42,629,540 |
| Jan 26, 2026 | 196.50 | 199.20 | 195.20 | 198.90 | 191.73 | 0.40% | 30,989,640 |
| Jan 23, 2026 | 196.10 | 199.50 | 195.80 | 198.10 | 190.96 | 1.43% | 41,098,350 |
| Jan 22, 2026 | 195.00 | 196.20 | 191.90 | 195.30 | 188.26 | 0.93% | 40,260,980 |
| Jan 21, 2026 | 193.50 | 196.60 | 190.10 | 193.50 | 186.53 | 0.26% | 41,961,550 |
| Jan 20, 2026 | 195.00 | 195.60 | 191.40 | 193.00 | 186.04 | -0.97% | 34,598,930 |
| Jan 19, 2026 | 196.40 | 197.60 | 193.30 | 194.90 | 187.88 | -0.20% | 38,063,660 |
| Jan 16, 2026 | 195.90 | 197.40 | 194.30 | 195.30 | 188.26 | -0.26% | 28,700,590 |
| Jan 15, 2026 | 194.40 | 196.80 | 192.50 | 195.80 | 188.74 | 0.67% | 40,069,980 |
| Jan 14, 2026 | 188.70 | 194.90 | 188.60 | 194.50 | 187.49 | 3.51% | 47,418,050 |
| Jan 13, 2026 | 189.10 | 191.90 | 187.70 | 187.90 | 181.13 | -0.58% | 42,688,810 |
| Jan 12, 2026 | 184.50 | 190.00 | 183.80 | 189.00 | 182.19 | 2.72% | 54,954,000 |
| Jan 9, 2026 | 183.50 | 185.70 | 181.50 | 184.00 | 177.37 | 0.55% | 32,252,410 |
| Jan 8, 2026 | 183.00 | 184.20 | 180.70 | 183.00 | 176.40 | - | 26,611,650 |
| Jan 7, 2026 | 185.50 | 186.10 | 182.30 | 183.00 | 176.40 | -1.13% | 36,469,940 |
| Jan 6, 2026 | 179.80 | 185.20 | 179.20 | 185.10 | 178.43 | 2.95% | 42,583,890 |
| Jan 5, 2026 | 176.00 | 180.30 | 174.50 | 179.80 | 173.32 | 2.86% | 43,157,480 |
| Jan 2, 2026 | 169.30 | 174.80 | 169.30 | 174.80 | 168.50 | 3.55% | 33,158,440 |
| Dec 31, 2025 | 169.10 | 170.50 | 168.50 | 168.80 | 162.72 | 0.06% | 23,300,740 |
| Dec 30, 2025 | 167.50 | 169.60 | 166.60 | 168.70 | 162.62 | 0.78% | 22,637,850 |
| Dec 29, 2025 | 168.50 | 168.70 | 165.70 | 167.40 | 161.37 | -0.65% | 25,511,740 |
| Dec 26, 2025 | 171.00 | 171.00 | 167.00 | 168.50 | 162.43 | -1.46% | 20,871,370 |
| Dec 25, 2025 | 173.50 | 173.50 | 170.50 | 171.00 | 164.84 | -1.10% | 11,858,540 |
| Dec 24, 2025 | 168.50 | 174.10 | 167.90 | 172.90 | 166.67 | 2.67% | 43,723,710 |
| Dec 23, 2025 | 167.90 | 169.20 | 167.60 | 168.40 | 162.33 | 0.06% | 27,316,720 |
| Dec 22, 2025 | 173.50 | 173.90 | 168.00 | 168.30 | 162.23 | -2.89% | 39,843,080 |
| Dec 19, 2025 | 176.00 | 176.20 | 173.10 | 173.30 | 167.05 | -1.42% | 26,437,360 |
| Dec 18, 2025 | 175.60 | 176.40 | 174.80 | 175.80 | 169.46 | 0.57% | 21,304,760 |
| Dec 17, 2025 | 175.10 | 176.50 | 174.10 | 174.80 | 168.50 | -0.57% | 22,206,920 |
| Dec 16, 2025 | 178.00 | 178.00 | 173.80 | 175.80 | 169.46 | -1.29% | 32,216,360 |
| Dec 15, 2025 | 176.10 | 178.10 | 174.30 | 178.10 | 171.68 | 1.54% | 29,804,910 |
| Dec 12, 2025 | 173.10 | 176.60 | 173.10 | 175.40 | 169.08 | 1.86% | 30,149,110 |
| Dec 11, 2025 | 172.90 | 174.60 | 171.40 | 172.20 | 165.99 | -0.17% | 32,074,070 |
| Dec 10, 2025 | 173.50 | 175.10 | 171.40 | 172.50 | 166.28 | -0.29% | 31,394,360 |
| Dec 9, 2025 | 173.00 | 174.70 | 171.00 | 173.00 | 166.76 | 0.23% | 30,746,110 |
| Dec 8, 2025 | 172.00 | 175.20 | 171.90 | 172.60 | 166.38 | 1.35% | 31,345,810 |
| Dec 5, 2025 | 169.50 | 172.30 | 169.00 | 170.30 | 164.16 | 0.59% | 31,900,150 |