Skip to main content
Koç Metalürji Anonim Sirketi (IST:KOCMT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.900
+0.060 (2.11%)
At close: Dec 5, 2025

IST:KOCMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20252.592.842.582.622.621.16%103,683,200
Oct 15, 20252.562.612.562.592.591.17%17,244,150
Oct 14, 20252.652.702.542.562.56-3.40%20,858,790
Oct 13, 20252.632.722.552.652.65-23,527,700
Oct 10, 20252.672.712.612.652.65-0.38%32,869,870
Oct 9, 20252.722.762.662.662.66-1.85%28,189,720
Oct 8, 20252.802.822.702.712.71-2.87%27,537,240
Oct 7, 20252.822.842.782.792.79-1.06%18,745,910
Oct 6, 20252.973.002.782.822.82-4.73%41,910,050
Oct 3, 20252.973.002.922.962.960.34%23,888,590
Oct 2, 20252.963.132.942.952.95-0.34%36,811,220
Oct 1, 20252.963.002.832.962.96-23,247,030
Sep 30, 20253.003.102.962.962.96-1.33%21,440,980
Sep 29, 20252.993.092.853.003.000.33%25,405,110
Sep 26, 20253.123.132.992.992.99-3.55%23,939,570
Sep 25, 20253.123.183.063.103.10-0.32%28,083,680
Sep 24, 20253.173.213.023.113.11-1.61%50,048,490
Sep 23, 20253.103.183.063.163.162.17%59,924,941
Sep 22, 20253.183.193.073.093.09-2.18%42,153,605
Sep 19, 20253.173.193.003.163.161.35%70,019,062
Sep 18, 20253.163.213.103.123.12-0.57%46,191,289
Sep 17, 20253.113.143.073.143.141.32%47,394,481
Sep 16, 20252.953.102.933.103.105.27%55,727,910
Sep 15, 20252.722.982.712.942.948.32%72,953,513
Sep 12, 20252.952.952.712.722.72-8.98%58,691,096
Sep 11, 20252.913.062.902.992.982.44%63,239,942
Sep 10, 20252.962.962.862.912.91-21,684,616
Sep 9, 20252.873.002.852.912.911.01%37,351,081
Sep 8, 20252.912.952.832.892.88-6.15%53,683,778
Sep 5, 20253.143.193.063.073.07-1.91%28,721,150
Sep 4, 20253.043.173.023.133.133.13%55,214,174
Sep 3, 20253.003.062.943.043.040.70%46,781,272
Sep 2, 20252.983.032.763.023.020.33%45,915,930
Sep 1, 20252.913.072.913.013.013.23%44,767,991
Aug 29, 20252.942.962.862.912.910.07%26,181,972
Aug 28, 20252.953.002.902.912.91-1.12%26,390,284
Aug 27, 20253.013.092.912.952.94-2.29%40,539,152
Aug 26, 20252.913.042.883.013.013.75%86,489,008
Aug 25, 20252.802.932.782.912.904.12%45,884,283
Aug 22, 20252.852.882.772.792.79-2.55%33,174,755
Aug 21, 20252.652.892.612.862.868.78%78,872,247
Aug 20, 20252.562.642.552.632.632.85%32,617,268
Aug 19, 20252.572.592.542.562.560.08%20,240,872
Aug 18, 20252.522.582.522.562.561.15%17,097,342
Aug 15, 20252.512.552.492.532.530.80%12,815,171
Aug 14, 20252.522.562.512.512.51-0.63%15,239,952
Aug 13, 20252.522.572.512.522.520.28%12,522,695
Aug 12, 20252.602.602.512.522.52-3.01%22,098,592
Aug 11, 20252.602.632.562.602.60-2.99%31,584,138
Aug 8, 20252.742.742.682.682.68-2.34%16,052,348
Aug 7, 20252.782.822.732.742.74-0.98%20,587,678
Aug 6, 20252.812.872.752.772.77-0.68%35,131,688
Aug 5, 20252.672.812.652.792.784.82%45,639,207
Aug 4, 20252.682.702.642.662.660.08%20,179,713
Aug 1, 20252.632.712.602.662.661.37%36,211,542
Jul 31, 20252.592.652.592.622.621.20%20,613,347
Jul 30, 20252.602.632.562.592.59-0.58%17,496,294
Jul 29, 20252.502.672.492.602.604.08%42,440,305
Jul 28, 20252.552.602.482.502.50-1.77%47,989,250
Jul 25, 20252.542.572.492.552.550.43%12,602,838
Jul 24, 20252.542.562.512.542.540.80%20,240,580
Jul 23, 20252.562.582.502.522.52-1.91%18,438,215
Jul 22, 20252.622.652.562.562.56-2.17%25,653,058
Jul 21, 20252.652.662.562.622.62-0.94%24,083,382
Jul 18, 20252.692.742.632.652.65-1.78%24,449,690