Kordsa Teknik Tekstil A.S. (IST:KORDS)
Turkey
· Delayed Price · Currency is TRY 51.00
-1.70 (-3.23%)
At close: Mar 6, 2026
IST:KORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.50 | 55.25 | 50.45 | 51.00 | 51.00 | -3.23% | 1,822,877 |
| Mar 5, 2026 | 48.30 | 52.70 | 48.30 | 52.70 | 52.70 | 9.97% | 2,505,667 |
| Mar 4, 2026 | 48.58 | 49.06 | 47.90 | 47.92 | 47.92 | -1.40% | 572,048 |
| Mar 3, 2026 | 50.75 | 50.75 | 48.60 | 48.60 | 48.60 | -4.33% | 556,247 |
| Mar 2, 2026 | 48.50 | 50.80 | 48.50 | 50.80 | 50.80 | -2.59% | 719,943 |
| Feb 27, 2026 | 50.50 | 52.40 | 50.50 | 52.15 | 52.15 | 1.16% | 946,140 |
| Feb 26, 2026 | 51.85 | 52.60 | 51.15 | 51.55 | 51.55 | -0.67% | 532,425 |
| Feb 25, 2026 | 53.35 | 53.60 | 51.90 | 51.90 | 51.90 | -2.54% | 645,226 |
| Feb 24, 2026 | 54.20 | 54.55 | 53.00 | 53.25 | 53.25 | -1.75% | 492,205 |
| Feb 23, 2026 | 53.05 | 55.85 | 53.05 | 54.20 | 54.20 | 2.55% | 1,129,272 |
| Feb 20, 2026 | 52.30 | 53.15 | 52.15 | 52.85 | 52.85 | 1.25% | 640,923 |
| Feb 19, 2026 | 55.30 | 55.90 | 52.15 | 52.20 | 52.20 | -5.86% | 922,840 |
| Feb 18, 2026 | 56.80 | 57.55 | 55.40 | 55.45 | 55.45 | -2.97% | 868,740 |
| Feb 17, 2026 | 57.80 | 58.05 | 56.95 | 57.15 | 57.15 | -0.87% | 760,337 |
| Feb 16, 2026 | 56.50 | 58.35 | 56.50 | 57.65 | 57.65 | 2.04% | 1,054,536 |
| Feb 13, 2026 | 56.95 | 58.00 | 55.65 | 56.50 | 56.50 | -0.79% | 787,404 |
| Feb 12, 2026 | 55.00 | 57.80 | 54.75 | 56.95 | 56.95 | 4.11% | 1,635,424 |
| Feb 11, 2026 | 54.65 | 55.60 | 53.95 | 54.70 | 54.70 | -0.55% | 658,878 |
| Feb 10, 2026 | 55.15 | 55.75 | 54.45 | 55.00 | 55.00 | -0.18% | 648,554 |
| Feb 9, 2026 | 54.05 | 55.40 | 54.05 | 55.10 | 55.10 | 2.51% | 873,235 |
| Feb 6, 2026 | 53.30 | 54.90 | 52.90 | 53.75 | 53.75 | 0.19% | 489,770 |
| Feb 5, 2026 | 54.80 | 54.90 | 53.65 | 53.65 | 53.65 | -2.45% | 532,771 |
| Feb 4, 2026 | 54.00 | 55.35 | 54.00 | 55.00 | 55.00 | 1.29% | 700,638 |
| Feb 3, 2026 | 54.30 | 54.95 | 53.80 | 54.30 | 54.30 | 0.37% | 641,995 |
| Feb 2, 2026 | 52.85 | 54.40 | 52.40 | 54.10 | 54.10 | 0.84% | 920,071 |
| Jan 30, 2026 | 54.40 | 54.55 | 52.85 | 53.65 | 53.65 | -1.29% | 707,603 |
| Jan 29, 2026 | 55.40 | 55.50 | 53.85 | 54.35 | 54.35 | -1.90% | 1,592,616 |
| Jan 28, 2026 | 53.80 | 55.40 | 53.65 | 55.40 | 55.40 | 3.26% | 1,212,708 |
| Jan 27, 2026 | 53.85 | 54.50 | 52.85 | 53.65 | 53.65 | -0.37% | 1,215,104 |
| Jan 26, 2026 | 52.80 | 54.75 | 52.30 | 53.85 | 53.85 | 1.80% | 1,033,199 |
| Jan 23, 2026 | 52.40 | 53.70 | 52.25 | 52.90 | 52.90 | 1.15% | 1,206,894 |
| Jan 22, 2026 | 51.55 | 52.35 | 51.05 | 52.30 | 52.30 | 2.15% | 1,018,783 |
| Jan 21, 2026 | 51.20 | 51.50 | 50.75 | 51.20 | 51.20 | - | 608,051 |
| Jan 20, 2026 | 51.45 | 51.80 | 50.75 | 51.20 | 51.20 | -0.49% | 532,695 |
| Jan 19, 2026 | 52.00 | 52.75 | 51.45 | 51.45 | 51.45 | -0.58% | 1,027,364 |
| Jan 16, 2026 | 52.15 | 52.20 | 51.35 | 51.75 | 51.75 | -0.19% | 519,234 |
| Jan 15, 2026 | 51.05 | 52.05 | 50.60 | 51.85 | 51.85 | 1.67% | 480,416 |
| Jan 14, 2026 | 51.05 | 51.80 | 50.60 | 51.00 | 51.00 | - | 577,625 |
| Jan 13, 2026 | 49.92 | 51.75 | 49.84 | 51.00 | 51.00 | 2.16% | 1,014,645 |
| Jan 12, 2026 | 49.16 | 50.30 | 49.12 | 49.92 | 49.92 | 1.71% | 538,412 |
| Jan 9, 2026 | 48.96 | 49.26 | 48.84 | 49.08 | 49.08 | 0.33% | 446,123 |
| Jan 8, 2026 | 49.58 | 49.72 | 48.46 | 48.92 | 48.92 | -1.33% | 623,380 |
| Jan 7, 2026 | 50.25 | 50.55 | 49.36 | 49.58 | 49.58 | -1.24% | 508,995 |
| Jan 6, 2026 | 49.40 | 50.45 | 49.38 | 50.20 | 50.20 | 1.62% | 446,932 |
| Jan 5, 2026 | 49.20 | 49.54 | 48.92 | 49.40 | 49.40 | 0.45% | 495,764 |
| Jan 2, 2026 | 48.46 | 49.38 | 48.46 | 49.18 | 49.18 | 1.49% | 396,855 |
| Dec 31, 2025 | 48.40 | 48.80 | 48.32 | 48.46 | 48.46 | 0.12% | 237,911 |
| Dec 30, 2025 | 47.70 | 48.50 | 47.44 | 48.40 | 48.40 | 1.47% | 297,944 |
| Dec 29, 2025 | 48.70 | 48.84 | 47.50 | 47.70 | 47.70 | -2.05% | 412,315 |
| Dec 26, 2025 | 49.34 | 49.48 | 48.56 | 48.70 | 48.70 | -1.30% | 315,823 |
| Dec 25, 2025 | 49.80 | 50.60 | 49.30 | 49.34 | 49.34 | -0.72% | 427,700 |
| Dec 24, 2025 | 48.62 | 49.72 | 48.34 | 49.70 | 49.70 | 2.64% | 563,395 |
| Dec 23, 2025 | 49.28 | 49.54 | 48.30 | 48.42 | 48.42 | -1.71% | 652,542 |
| Dec 22, 2025 | 49.92 | 50.20 | 49.22 | 49.26 | 49.26 | -1.24% | 398,153 |
| Dec 19, 2025 | 50.40 | 50.45 | 49.72 | 49.88 | 49.88 | -0.93% | 380,142 |
| Dec 18, 2025 | 50.30 | 50.70 | 50.00 | 50.35 | 50.35 | 0.40% | 277,018 |
| Dec 17, 2025 | 50.90 | 51.10 | 50.15 | 50.15 | 50.15 | -1.47% | 391,002 |
| Dec 16, 2025 | 51.95 | 52.00 | 50.75 | 50.90 | 50.90 | -1.55% | 431,095 |
| Dec 15, 2025 | 51.75 | 52.80 | 51.20 | 51.70 | 51.70 | 0.49% | 1,135,141 |
| Dec 12, 2025 | 50.35 | 51.45 | 49.96 | 51.45 | 51.45 | 2.29% | 614,042 |
| Dec 11, 2025 | 50.10 | 50.75 | 50.10 | 50.30 | 50.30 | 0.30% | 352,677 |
| Dec 10, 2025 | 50.60 | 51.45 | 50.05 | 50.15 | 50.15 | -0.89% | 379,328 |
| Dec 9, 2025 | 50.80 | 50.95 | 50.30 | 50.60 | 50.60 | -0.10% | 341,709 |
| Dec 8, 2025 | 50.80 | 51.95 | 50.15 | 50.65 | 50.65 | -0.30% | 718,354 |
| Dec 5, 2025 | 49.92 | 50.80 | 49.78 | 50.80 | 50.80 | 1.80% | 426,364 |
| Dec 4, 2025 | 51.00 | 51.20 | 49.90 | 49.90 | 49.90 | -2.16% | 459,109 |
| Dec 3, 2025 | 51.45 | 51.90 | 51.00 | 51.00 | 51.00 | -0.87% | 312,853 |
| Dec 2, 2025 | 51.25 | 51.55 | 50.45 | 51.45 | 51.45 | 0.88% | 561,788 |
| Dec 1, 2025 | 49.20 | 51.00 | 49.14 | 51.00 | 51.00 | 3.66% | 429,587 |
| Nov 28, 2025 | 49.42 | 49.54 | 49.14 | 49.20 | 49.20 | -0.45% | 212,509 |
| Nov 27, 2025 | 49.44 | 50.00 | 49.42 | 49.42 | 49.42 | - | 356,624 |
| Nov 26, 2025 | 49.86 | 50.15 | 48.14 | 49.42 | 49.42 | -0.84% | 455,910 |
| Nov 25, 2025 | 50.40 | 50.65 | 49.80 | 49.84 | 49.84 | -0.82% | 517,251 |
| Nov 24, 2025 | 50.05 | 50.55 | 49.90 | 50.25 | 50.25 | 0.30% | 456,562 |
| Nov 21, 2025 | 50.65 | 51.20 | 49.80 | 50.10 | 50.10 | -1.18% | 474,728 |
| Nov 20, 2025 | 51.85 | 52.40 | 50.30 | 50.70 | 50.70 | -1.27% | 849,628 |
| Nov 19, 2025 | 51.00 | 51.45 | 50.95 | 51.35 | 51.35 | 1.08% | 504,936 |
| Nov 18, 2025 | 51.65 | 51.95 | 50.75 | 50.80 | 50.80 | -1.65% | 476,525 |
| Nov 17, 2025 | 50.85 | 52.05 | 50.85 | 51.65 | 51.65 | 1.97% | 496,952 |
| Nov 14, 2025 | 51.15 | 51.15 | 50.25 | 50.65 | 50.65 | -0.59% | 405,643 |
| Nov 13, 2025 | 51.30 | 51.85 | 50.95 | 50.95 | 50.95 | -0.68% | 560,867 |
| Nov 12, 2025 | 52.10 | 52.30 | 51.05 | 51.30 | 51.30 | -1.06% | 587,072 |
| Nov 11, 2025 | 52.50 | 53.25 | 50.55 | 51.85 | 51.85 | -2.08% | 840,187 |
| Nov 10, 2025 | 53.95 | 54.05 | 52.65 | 52.95 | 52.95 | -1.49% | 772,398 |
| Nov 7, 2025 | 54.85 | 55.05 | 53.45 | 53.75 | 53.75 | -2.01% | 660,789 |
| Nov 6, 2025 | 54.80 | 55.25 | 54.45 | 54.85 | 54.85 | 0.37% | 462,218 |
| Nov 5, 2025 | 55.45 | 55.45 | 54.55 | 54.65 | 54.65 | -0.55% | 652,374 |
| Nov 4, 2025 | 56.15 | 56.20 | 54.70 | 54.95 | 54.95 | -2.14% | 703,486 |
| Nov 3, 2025 | 56.00 | 57.40 | 55.90 | 56.15 | 56.15 | 0.27% | 832,079 |
| Oct 31, 2025 | 56.25 | 57.10 | 55.00 | 56.00 | 56.00 | -0.09% | 836,948 |
| Oct 30, 2025 | 55.45 | 57.20 | 55.45 | 56.05 | 56.05 | 1.08% | 528,342 |
| Oct 28, 2025 | 56.15 | 56.55 | 55.45 | 55.45 | 55.45 | -2.12% | 296,265 |
| Oct 27, 2025 | 57.05 | 57.50 | 56.15 | 56.65 | 56.65 | -0.70% | 498,524 |
| Oct 24, 2025 | 54.70 | 57.25 | 54.50 | 57.05 | 57.05 | 4.87% | 1,219,664 |
| Oct 23, 2025 | 54.65 | 55.50 | 54.40 | 54.40 | 54.40 | -0.46% | 547,145 |
| Oct 22, 2025 | 54.85 | 55.50 | 54.30 | 54.65 | 54.65 | -0.36% | 599,195 |
| Oct 21, 2025 | 54.90 | 55.55 | 54.25 | 54.85 | 54.85 | 0.18% | 680,512 |
| Oct 20, 2025 | 54.85 | 55.15 | 52.15 | 54.75 | 54.75 | 0.55% | 841,037 |
| Oct 17, 2025 | 53.45 | 58.70 | 52.20 | 54.45 | 54.45 | 1.97% | 1,433,432 |
| Oct 16, 2025 | 54.60 | 55.15 | 53.15 | 53.40 | 53.40 | -2.02% | 582,577 |