Kordsa Teknik Tekstil A.S. (IST:KORDS)
Turkey
· Delayed Price · Currency is TRY 50.80
+0.90 (1.80%)
At close: Dec 5, 2025
IST:KORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 53.65 | 54.90 | 53.65 | 54.50 | 54.50 | 1.87% | 707,343 |
| Oct 14, 2025 | 55.15 | 55.50 | 53.50 | 53.50 | 53.50 | -2.99% | 652,186 |
| Oct 13, 2025 | 55.95 | 56.55 | 54.60 | 55.15 | 55.15 | -2.65% | 2,292,054 |
| Oct 10, 2025 | 57.00 | 57.70 | 56.15 | 56.65 | 56.65 | -0.09% | 670,428 |
| Oct 9, 2025 | 57.65 | 58.45 | 56.50 | 56.70 | 56.70 | -1.39% | 676,772 |
| Oct 8, 2025 | 58.55 | 59.70 | 57.20 | 57.50 | 57.50 | -1.79% | 1,012,178 |
| Oct 7, 2025 | 58.00 | 60.05 | 58.00 | 58.55 | 58.55 | 1.74% | 1,714,485 |
| Oct 6, 2025 | 58.85 | 60.05 | 57.35 | 57.55 | 57.55 | -1.79% | 1,182,452 |
| Oct 3, 2025 | 59.50 | 59.75 | 57.95 | 58.60 | 58.60 | -1.51% | 1,465,093 |
| Oct 2, 2025 | 63.50 | 64.70 | 59.50 | 59.50 | 59.50 | -5.71% | 1,986,160 |
| Oct 1, 2025 | 63.10 | 64.40 | 61.70 | 63.10 | 63.10 | 0.08% | 674,345 |
| Sep 30, 2025 | 65.15 | 65.15 | 63.00 | 63.05 | 63.05 | -3.22% | 748,164 |
| Sep 29, 2025 | 66.35 | 67.20 | 64.85 | 65.15 | 65.15 | -2.76% | 563,533 |
| Sep 26, 2025 | 69.10 | 69.10 | 65.70 | 67.00 | 67.00 | -2.97% | 652,882 |
| Sep 25, 2025 | 70.00 | 70.75 | 68.35 | 69.05 | 69.05 | -0.93% | 688,797 |
| Sep 24, 2025 | 68.60 | 71.15 | 67.05 | 69.70 | 69.70 | 1.60% | 1,349,149 |
| Sep 23, 2025 | 64.50 | 69.50 | 64.00 | 68.60 | 68.60 | 5.21% | 2,292,343 |
| Sep 22, 2025 | 66.20 | 67.35 | 64.80 | 65.20 | 65.20 | -0.23% | 1,130,111 |
| Sep 19, 2025 | 64.45 | 65.85 | 64.35 | 65.35 | 65.35 | 1.40% | 1,136,148 |
| Sep 18, 2025 | 66.70 | 67.95 | 64.45 | 64.45 | 64.45 | -2.94% | 1,288,788 |
| Sep 17, 2025 | 64.55 | 67.90 | 64.55 | 66.40 | 66.40 | 3.03% | 1,838,507 |
| Sep 16, 2025 | 60.25 | 64.65 | 59.45 | 64.45 | 64.45 | 7.42% | 4,214,623 |
| Sep 15, 2025 | 59.80 | 61.35 | 56.25 | 60.00 | 60.00 | -3.92% | 16,508,530 |
| Sep 12, 2025 | 63.00 | 63.15 | 61.50 | 62.45 | 62.45 | -0.48% | 407,330 |
| Sep 11, 2025 | 63.90 | 65.25 | 62.60 | 62.75 | 62.75 | -1.80% | 392,883 |
| Sep 10, 2025 | 65.10 | 65.95 | 63.65 | 63.90 | 63.90 | -1.39% | 301,359 |
| Sep 9, 2025 | 63.45 | 65.45 | 63.45 | 64.80 | 64.80 | 2.21% | 483,907 |
| Sep 8, 2025 | 65.90 | 66.00 | 63.40 | 63.40 | 63.40 | -4.95% | 666,984 |
| Sep 5, 2025 | 67.90 | 68.40 | 65.80 | 66.70 | 66.70 | -1.40% | 709,791 |
| Sep 4, 2025 | 67.40 | 68.00 | 66.00 | 67.65 | 67.65 | 0.82% | 768,054 |
| Sep 3, 2025 | 68.00 | 68.45 | 66.00 | 67.10 | 67.10 | -1.54% | 909,244 |
| Sep 2, 2025 | 70.25 | 71.60 | 67.40 | 68.15 | 68.15 | -2.64% | 1,624,000 |
| Sep 1, 2025 | 68.55 | 70.90 | 68.40 | 70.00 | 70.00 | 2.12% | 859,383 |
| Aug 29, 2025 | 69.20 | 70.85 | 68.10 | 68.55 | 68.55 | -0.94% | 458,857 |
| Aug 28, 2025 | 70.80 | 71.50 | 68.45 | 69.20 | 69.20 | -2.19% | 793,353 |
| Aug 27, 2025 | 66.90 | 72.00 | 66.40 | 70.75 | 70.75 | 5.75% | 2,875,236 |
| Aug 26, 2025 | 67.90 | 67.90 | 66.65 | 66.90 | 66.90 | -1.04% | 503,040 |
| Aug 25, 2025 | 66.75 | 68.15 | 66.75 | 67.60 | 67.60 | 1.81% | 703,753 |
| Aug 22, 2025 | 66.00 | 66.80 | 65.15 | 66.40 | 66.40 | 1.07% | 746,441 |
| Aug 21, 2025 | 64.70 | 65.75 | 64.55 | 65.70 | 65.70 | 2.02% | 930,118 |
| Aug 20, 2025 | 63.75 | 64.50 | 63.20 | 64.40 | 64.40 | 1.02% | 752,643 |
| Aug 19, 2025 | 64.95 | 66.50 | 63.25 | 63.75 | 63.75 | -1.70% | 1,484,477 |
| Aug 18, 2025 | 63.00 | 65.05 | 62.55 | 64.85 | 64.85 | 3.93% | 1,322,593 |
| Aug 15, 2025 | 61.65 | 63.10 | 61.45 | 62.40 | 62.40 | 1.63% | 717,260 |
| Aug 14, 2025 | 60.95 | 62.65 | 60.45 | 61.40 | 61.40 | 0.74% | 1,050,293 |
| Aug 13, 2025 | 60.70 | 61.30 | 60.50 | 60.95 | 60.95 | 0.66% | 546,797 |
| Aug 12, 2025 | 61.90 | 61.90 | 60.35 | 60.55 | 60.55 | -1.70% | 482,511 |
| Aug 11, 2025 | 61.75 | 62.15 | 61.35 | 61.60 | 61.60 | 0.16% | 660,898 |
| Aug 8, 2025 | 62.05 | 62.25 | 61.45 | 61.50 | 61.50 | -0.97% | 763,868 |
| Aug 7, 2025 | 62.70 | 62.85 | 61.10 | 62.10 | 62.10 | -2.51% | 1,517,761 |
| Aug 6, 2025 | 62.80 | 64.40 | 62.65 | 63.70 | 63.70 | 1.76% | 1,180,056 |
| Aug 5, 2025 | 63.25 | 63.35 | 62.40 | 62.60 | 62.60 | -0.56% | 1,000,547 |
| Aug 4, 2025 | 61.50 | 63.50 | 61.50 | 62.95 | 62.95 | 2.69% | 2,562,328 |
| Aug 1, 2025 | 61.60 | 62.50 | 60.90 | 61.30 | 61.30 | -0.33% | 816,760 |
| Jul 31, 2025 | 59.65 | 61.60 | 59.65 | 61.50 | 61.50 | 3.19% | 1,187,221 |
| Jul 30, 2025 | 59.20 | 61.00 | 58.85 | 59.60 | 59.60 | 1.10% | 873,295 |
| Jul 29, 2025 | 58.95 | 60.55 | 58.55 | 58.95 | 58.95 | 0.26% | 745,825 |
| Jul 28, 2025 | 60.35 | 60.65 | 58.50 | 58.80 | 58.80 | -2.24% | 981,717 |
| Jul 25, 2025 | 61.45 | 61.75 | 59.80 | 60.15 | 60.15 | -2.12% | 632,520 |
| Jul 24, 2025 | 61.00 | 61.70 | 59.70 | 61.45 | 61.45 | 0.90% | 1,584,664 |
| Jul 23, 2025 | 57.75 | 61.60 | 57.55 | 60.90 | 60.90 | 5.64% | 3,300,612 |
| Jul 22, 2025 | 58.10 | 58.40 | 57.45 | 57.65 | 57.65 | -0.43% | 660,862 |
| Jul 21, 2025 | 57.35 | 58.85 | 57.25 | 57.90 | 57.90 | 1.40% | 778,413 |
| Jul 18, 2025 | 57.50 | 57.70 | 56.40 | 57.10 | 57.10 | 0.09% | 468,414 |