Skip to main content
Koç Metalürji Anonim Sirketi (IST:KOCMT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.400
-0.040 (-1.64%)
Mar 9, 2026, 6:09 PM GMT+3

IST:KOCMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.452.452.372.42--0.82%13,807,408
Mar 6, 20262.502.522.422.442.44-2.40%17,843,757
Mar 5, 20262.452.502.442.502.502.88%13,087,548
Mar 4, 20262.412.452.392.432.431.25%15,638,420
Mar 3, 20262.442.472.392.402.40-2.83%25,452,400
Mar 2, 20262.352.502.352.472.47-4.26%23,209,270
Feb 27, 20262.612.662.552.582.58-0.77%31,095,409
Feb 26, 20262.632.642.592.602.60-1.14%32,600,050
Feb 25, 20262.712.722.622.632.63-2.59%27,267,980
Feb 24, 20262.772.772.702.702.70-2.17%37,082,170
Feb 23, 20262.782.822.742.762.76-28,815,430
Feb 20, 20262.742.782.692.762.761.10%30,799,280
Feb 19, 20262.922.942.712.732.73-6.19%51,219,360
Feb 18, 20262.852.992.802.912.912.46%79,132,912
Feb 17, 20262.812.852.782.842.841.43%48,903,570
Feb 16, 20262.772.832.772.802.801.45%38,649,620
Feb 13, 20262.802.822.742.762.76-0.72%39,425,110
Feb 12, 20262.742.802.742.782.781.46%26,824,720
Feb 11, 20262.762.782.732.742.74-0.36%27,893,350
Feb 10, 20262.752.802.732.752.751.10%52,494,000
Feb 9, 20262.682.722.672.722.722.64%26,602,110
Feb 6, 20262.692.702.632.652.65-1.85%30,547,450
Feb 5, 20262.752.762.702.702.70-1.82%25,130,980
Feb 4, 20262.782.822.752.752.75-0.72%29,439,878
Feb 3, 20262.682.802.672.772.773.36%50,310,920
Feb 2, 20262.752.752.592.682.68-2.55%53,091,130
Jan 30, 20262.782.782.712.752.75-0.36%25,754,040
Jan 29, 20262.722.822.722.762.761.47%47,913,120
Jan 28, 20262.692.762.692.722.720.74%46,560,970
Jan 27, 20262.742.742.692.702.70-1.46%30,000,530
Jan 26, 20262.762.782.732.742.74-0.72%33,100,370
Jan 23, 20262.742.772.712.762.761.10%33,096,231
Jan 22, 20262.732.752.692.732.730.74%21,091,310
Jan 21, 20262.772.782.682.712.71-2.17%17,235,880
Jan 20, 20262.692.782.672.772.773.36%37,134,010
Jan 19, 20262.692.742.682.682.68-0.74%32,370,560
Jan 16, 20262.712.732.672.702.70-0.37%19,747,646
Jan 15, 20262.592.722.562.712.714.63%31,444,710
Jan 14, 20262.632.652.582.592.59-1.52%26,777,440
Jan 13, 20262.652.662.612.632.63-0.38%19,402,510
Jan 12, 20262.642.682.622.642.64-19,552,270
Jan 9, 20262.682.702.642.642.64-1.49%13,565,070
Jan 8, 20262.672.742.622.682.680.37%18,058,110
Jan 7, 20262.682.852.632.672.67-0.37%71,199,707
Jan 6, 20262.542.752.532.682.685.51%65,005,280
Jan 5, 20262.572.592.542.542.54-1.17%15,673,870
Jan 2, 20262.492.612.492.572.573.21%19,200,370
Dec 31, 20252.502.522.492.492.49-8,960,555
Dec 30, 20252.502.522.462.492.49-21,816,810
Dec 29, 20252.602.612.492.492.49-3.86%30,558,680
Dec 26, 20252.612.622.572.592.59-0.38%16,215,134
Dec 25, 20252.612.642.602.602.60-11,585,186
Dec 24, 20252.622.652.602.602.60-0.76%19,090,274
Dec 23, 20252.652.662.612.622.62-1.13%17,995,511
Dec 22, 20252.742.772.642.652.65-3.28%24,979,380
Dec 19, 20252.762.772.732.742.74-0.36%17,995,053
Dec 18, 20252.802.822.752.752.75-1.79%30,166,840
Dec 17, 20252.842.892.802.802.80-1.41%26,773,960
Dec 16, 20252.892.902.822.842.84-1.39%26,849,570
Dec 15, 20252.892.942.872.882.88-24,212,920
Dec 12, 20252.922.942.872.882.88-1.03%20,432,430
Dec 11, 20252.912.962.862.912.91-43,019,800
Dec 10, 20253.003.042.912.912.91-2.68%50,921,990
Dec 9, 20252.983.022.972.992.990.67%66,213,400
Dec 8, 20252.913.052.892.972.972.41%105,294,500
Dec 5, 20252.862.912.832.902.902.11%39,844,889
Dec 4, 20252.832.902.822.842.840.71%49,801,330
Dec 3, 20252.822.872.822.822.82-38,801,760
Dec 2, 20252.832.872.812.822.82-34,517,460
Dec 1, 20252.762.912.762.822.822.92%35,501,490
Nov 28, 20252.822.832.742.742.74-2.49%14,717,880
Nov 27, 20252.852.892.812.812.81-1.06%21,492,020
Nov 26, 20252.872.892.842.842.84-0.70%20,638,050
Nov 25, 20252.882.922.842.862.86-0.35%37,731,933
Nov 24, 20252.852.962.852.872.871.06%54,396,980
Nov 21, 20252.772.902.772.842.842.53%43,690,320
Nov 20, 20252.842.852.762.772.77-2.12%28,665,580
Nov 19, 20252.983.052.832.832.83-4.71%61,383,780
Nov 18, 20252.983.032.912.972.97-42,291,140
Nov 17, 20252.823.032.822.972.976.83%63,710,820
Nov 14, 20252.782.802.732.782.780.72%15,367,800
Nov 13, 20252.752.812.742.762.760.36%13,253,030
Nov 12, 20252.802.822.752.752.75-1.43%18,612,480
Nov 11, 20252.862.872.722.792.79-2.45%21,151,450
Nov 10, 20252.852.892.822.862.860.35%26,234,780
Nov 7, 20252.912.922.842.852.85-2.06%30,688,950
Nov 6, 20253.033.072.912.912.91-3.96%50,547,100
Nov 5, 20253.003.072.973.033.031.00%36,704,960
Nov 4, 20253.063.072.933.003.00-1.64%42,341,960
Nov 3, 20253.043.193.043.053.050.66%71,820,180
Oct 31, 20252.973.052.883.033.031.34%48,817,360
Oct 30, 20252.933.042.922.992.992.40%40,335,190
Oct 28, 20252.902.992.852.922.920.34%24,204,740
Oct 27, 20252.732.942.722.912.916.59%59,826,450
Oct 24, 20252.612.772.612.732.735.00%32,532,020
Oct 23, 20252.652.652.602.602.60-1.14%16,808,560
Oct 22, 20252.702.742.612.632.63-2.59%25,265,260
Oct 21, 20252.592.782.592.702.704.25%46,382,080
Oct 20, 20252.562.622.522.592.591.97%23,212,090
Oct 17, 20252.622.632.492.542.54-3.05%39,452,640