Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMA)
Turkey
· Delayed Price · Currency is TRY 24.82
+0.26 (1.06%)
At close: Dec 5, 2025
IST:KRDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.56 | 25.08 | 24.48 | 24.82 | 24.82 | 1.06% | 2,552,230 |
| Dec 4, 2025 | 25.32 | 25.82 | 24.48 | 24.56 | 24.56 | -3.00% | 3,648,251 |
| Dec 3, 2025 | 25.22 | 26.14 | 25.22 | 25.32 | 25.32 | 0.56% | 4,098,649 |
| Dec 2, 2025 | 25.40 | 25.56 | 25.14 | 25.18 | 25.18 | -0.79% | 1,729,934 |
| Dec 1, 2025 | 24.98 | 25.66 | 24.98 | 25.38 | 25.38 | 1.76% | 1,898,958 |
| Nov 28, 2025 | 25.18 | 25.50 | 24.94 | 24.94 | 24.94 | -1.19% | 1,177,397 |
| Nov 27, 2025 | 25.46 | 26.00 | 25.04 | 25.24 | 25.24 | -0.86% | 4,291,757 |
| Nov 26, 2025 | 24.48 | 26.20 | 24.38 | 25.46 | 25.46 | 3.92% | 5,873,669 |
| Nov 25, 2025 | 24.80 | 24.88 | 24.18 | 24.50 | 24.50 | - | 2,444,422 |
| Nov 24, 2025 | 24.94 | 25.18 | 24.40 | 24.50 | 24.50 | -1.92% | 6,114,156 |
| Nov 21, 2025 | 25.84 | 26.04 | 24.86 | 24.98 | 24.98 | -3.03% | 2,583,414 |
| Nov 20, 2025 | 25.42 | 26.32 | 25.42 | 25.76 | 25.76 | 1.42% | 3,207,028 |
| Nov 19, 2025 | 24.70 | 25.98 | 24.70 | 25.40 | 25.40 | 1.52% | 7,276,137 |
| Nov 18, 2025 | 25.00 | 25.20 | 24.80 | 25.02 | 25.02 | 0.32% | 1,690,752 |
| Nov 17, 2025 | 24.74 | 25.88 | 24.72 | 24.94 | 24.94 | 1.46% | 3,517,742 |
| Nov 14, 2025 | 24.94 | 25.30 | 24.48 | 24.58 | 24.58 | -1.36% | 1,498,819 |
| Nov 13, 2025 | 25.16 | 25.32 | 24.60 | 24.92 | 24.92 | -0.64% | 2,932,397 |
| Nov 12, 2025 | 25.58 | 25.76 | 25.02 | 25.08 | 25.08 | -0.79% | 2,034,326 |
| Nov 11, 2025 | 26.36 | 26.58 | 25.22 | 25.28 | 25.28 | -4.24% | 2,882,408 |
| Nov 10, 2025 | 27.20 | 27.22 | 26.34 | 26.40 | 26.40 | -2.94% | 2,053,018 |
| Nov 7, 2025 | 27.88 | 28.08 | 26.92 | 27.20 | 27.20 | -2.44% | 2,505,798 |
| Nov 6, 2025 | 28.06 | 28.36 | 27.88 | 27.88 | 27.88 | -0.57% | 4,682,044 |
| Nov 5, 2025 | 29.00 | 29.00 | 27.82 | 28.04 | 28.04 | -3.64% | 5,357,521 |
| Nov 4, 2025 | 29.18 | 29.34 | 28.56 | 29.10 | 29.10 | -0.27% | 2,197,065 |
| Nov 3, 2025 | 28.86 | 29.86 | 28.86 | 29.18 | 29.18 | 1.53% | 3,104,906 |
| Oct 31, 2025 | 28.56 | 28.84 | 28.36 | 28.74 | 28.74 | 0.35% | 1,750,993 |
| Oct 30, 2025 | 29.30 | 29.68 | 28.62 | 28.64 | 28.64 | -2.25% | 2,560,076 |
| Oct 28, 2025 | 29.02 | 29.66 | 28.70 | 29.30 | 29.30 | 0.96% | 1,279,823 |
| Oct 27, 2025 | 29.40 | 29.40 | 28.70 | 29.02 | 29.02 | -0.07% | 1,815,102 |
| Oct 24, 2025 | 27.50 | 29.10 | 27.50 | 29.04 | 29.04 | 5.83% | 5,421,333 |
| Oct 23, 2025 | 27.92 | 28.12 | 27.34 | 27.44 | 27.44 | -1.79% | 2,563,455 |
| Oct 22, 2025 | 28.72 | 29.50 | 27.82 | 27.94 | 27.94 | -0.99% | 5,632,127 |
| Oct 21, 2025 | 27.46 | 28.54 | 27.46 | 28.22 | 28.22 | 2.77% | 2,515,914 |
| Oct 20, 2025 | 27.12 | 27.70 | 26.82 | 27.46 | 27.46 | 1.33% | 2,212,326 |
| Oct 17, 2025 | 28.52 | 28.56 | 27.10 | 27.10 | 27.10 | -4.71% | 2,245,658 |
| Oct 16, 2025 | 29.92 | 30.22 | 28.44 | 28.44 | 28.44 | -7.06% | 3,144,444 |
| Oct 15, 2025 | 29.70 | 30.60 | 28.88 | 30.60 | 30.60 | 2.48% | 5,858,673 |
| Oct 14, 2025 | 29.26 | 29.86 | 28.28 | 29.86 | 29.86 | 2.19% | 2,537,162 |
| Oct 13, 2025 | 29.86 | 30.12 | 29.22 | 29.22 | 29.22 | -2.73% | 1,163,019 |
| Oct 10, 2025 | 31.12 | 31.44 | 30.04 | 30.04 | 30.04 | -3.10% | 18,914,380 |
| Oct 9, 2025 | 30.56 | 31.28 | 30.32 | 31.00 | 31.00 | 1.71% | 2,930,778 |
| Oct 8, 2025 | 30.70 | 30.90 | 30.02 | 30.48 | 30.48 | -2.31% | 3,506,753 |
| Oct 7, 2025 | 31.32 | 31.58 | 30.90 | 31.20 | 31.20 | -0.45% | 1,671,330 |
| Oct 6, 2025 | 31.44 | 31.78 | 31.10 | 31.34 | 31.34 | 0.06% | 2,340,141 |
| Oct 3, 2025 | 31.82 | 32.08 | 31.22 | 31.32 | 31.32 | -1.57% | 1,511,539 |
| Oct 2, 2025 | 32.28 | 32.50 | 31.78 | 31.82 | 31.82 | -1.73% | 1,678,614 |
| Oct 1, 2025 | 31.94 | 35.00 | 31.36 | 32.38 | 32.38 | 1.38% | 6,089,686 |
| Sep 30, 2025 | 32.28 | 32.66 | 31.76 | 31.94 | 31.94 | -0.62% | 2,297,765 |
| Sep 29, 2025 | 33.86 | 33.86 | 32.14 | 32.14 | 32.14 | -4.74% | 2,014,960 |
| Sep 26, 2025 | 35.34 | 35.34 | 33.68 | 33.74 | 33.74 | -4.58% | 3,198,961 |
| Sep 25, 2025 | 35.70 | 36.32 | 35.06 | 35.36 | 35.36 | - | 4,299,095 |
| Sep 24, 2025 | 35.66 | 35.90 | 35.26 | 35.36 | 35.36 | -0.84% | 2,116,780 |
| Sep 23, 2025 | 35.70 | 36.58 | 35.06 | 35.66 | 35.66 | -0.11% | 6,364,812 |
| Sep 22, 2025 | 36.54 | 37.02 | 35.56 | 35.70 | 35.70 | -1.49% | 4,180,827 |
| Sep 19, 2025 | 37.08 | 37.08 | 36.16 | 36.24 | 36.24 | -1.04% | 6,121,509 |
| Sep 18, 2025 | 35.90 | 36.82 | 35.80 | 36.62 | 36.62 | 2.23% | 4,813,898 |
| Sep 17, 2025 | 36.60 | 37.00 | 35.56 | 35.82 | 35.82 | -1.43% | 9,580,636 |
| Sep 16, 2025 | 35.62 | 36.34 | 35.52 | 36.34 | 36.34 | 2.02% | 3,258,188 |
| Sep 15, 2025 | 34.64 | 35.98 | 34.12 | 35.62 | 35.62 | 3.49% | 5,915,006 |
| Sep 12, 2025 | 34.50 | 34.92 | 33.54 | 34.42 | 34.42 | 0.06% | 1,863,099 |
| Sep 11, 2025 | 36.48 | 36.48 | 33.90 | 34.40 | 34.40 | -3.96% | 5,473,243 |
| Sep 10, 2025 | 35.98 | 37.10 | 35.74 | 35.82 | 35.82 | 0.06% | 5,349,123 |
| Sep 9, 2025 | 36.38 | 36.60 | 35.54 | 35.80 | 35.80 | - | 4,247,795 |
| Sep 8, 2025 | 35.84 | 36.62 | 35.50 | 35.80 | 35.80 | -0.56% | 3,831,192 |
| Sep 5, 2025 | 36.96 | 37.12 | 35.72 | 36.00 | 36.00 | -2.12% | 4,000,686 |
| Sep 4, 2025 | 36.22 | 37.84 | 36.18 | 36.78 | 36.78 | 2.17% | 2,030,171 |
| Sep 3, 2025 | 37.40 | 37.78 | 35.54 | 36.00 | 36.00 | -3.74% | 3,470,185 |
| Sep 2, 2025 | 39.44 | 39.44 | 35.74 | 37.40 | 37.40 | -4.20% | 1,782,876 |
| Sep 1, 2025 | 39.64 | 39.64 | 38.98 | 39.04 | 39.04 | -1.51% | 1,092,039 |
| Aug 29, 2025 | 39.26 | 39.64 | 38.78 | 39.64 | 39.64 | 0.56% | 1,037,464 |
| Aug 28, 2025 | 39.84 | 40.12 | 38.98 | 39.42 | 39.42 | -2.04% | 3,909,125 |
| Aug 27, 2025 | 40.06 | 40.44 | 38.70 | 40.24 | 40.24 | 0.45% | 2,400,885 |
| Aug 26, 2025 | 38.88 | 41.20 | 38.60 | 40.06 | 40.06 | 3.03% | 10,194,330 |
| Aug 25, 2025 | 39.04 | 39.24 | 38.74 | 38.88 | 38.88 | 0.73% | 1,992,980 |
| Aug 22, 2025 | 39.30 | 39.44 | 38.60 | 38.60 | 38.60 | -1.63% | 2,658,544 |
| Aug 21, 2025 | 39.04 | 39.70 | 38.96 | 39.24 | 39.24 | 0.87% | 1,973,300 |
| Aug 20, 2025 | 38.92 | 39.30 | 38.50 | 38.90 | 38.90 | - | 1,181,371 |
| Aug 19, 2025 | 39.58 | 39.78 | 38.62 | 38.90 | 38.90 | -1.72% | 1,598,879 |
| Aug 18, 2025 | 38.50 | 39.60 | 38.36 | 39.58 | 39.58 | 2.91% | 2,305,903 |
| Aug 15, 2025 | 38.54 | 38.74 | 37.94 | 38.46 | 38.46 | 0.16% | 1,449,255 |
| Aug 14, 2025 | 39.00 | 39.00 | 38.16 | 38.40 | 38.40 | -0.98% | 1,659,124 |
| Aug 13, 2025 | 38.90 | 39.80 | 38.60 | 38.78 | 38.78 | -1.07% | 2,580,979 |
| Aug 12, 2025 | 39.28 | 39.32 | 38.32 | 39.20 | 39.20 | 0.05% | 2,050,701 |
| Aug 11, 2025 | 39.10 | 40.18 | 38.88 | 39.18 | 39.18 | 1.40% | 3,488,827 |
| Aug 8, 2025 | 38.82 | 39.06 | 38.60 | 38.64 | 38.64 | -0.51% | 1,002,816 |
| Aug 7, 2025 | 38.68 | 38.92 | 38.60 | 38.84 | 38.84 | 0.52% | 1,170,024 |
| Aug 6, 2025 | 39.10 | 39.10 | 38.38 | 38.64 | 38.64 | -0.36% | 1,914,386 |
| Aug 5, 2025 | 39.06 | 39.66 | 38.48 | 38.78 | 38.78 | -0.62% | 1,487,397 |
| Aug 4, 2025 | 39.16 | 39.56 | 38.80 | 39.02 | 39.02 | 0.31% | 2,209,548 |
| Aug 1, 2025 | 39.70 | 39.70 | 38.44 | 38.90 | 38.90 | -1.72% | 2,386,536 |
| Jul 31, 2025 | 39.20 | 39.58 | 38.54 | 39.58 | 39.58 | 1.33% | 2,004,928 |
| Jul 30, 2025 | 38.00 | 39.30 | 37.58 | 39.06 | 39.06 | 4.33% | 3,335,633 |
| Jul 29, 2025 | 39.00 | 39.12 | 37.44 | 37.44 | 37.44 | -3.90% | 2,895,667 |
| Jul 28, 2025 | 39.72 | 39.80 | 38.70 | 38.96 | 38.96 | -1.37% | 4,566,327 |
| Jul 25, 2025 | 40.96 | 40.96 | 39.30 | 39.50 | 39.50 | -2.47% | 3,026,434 |
| Jul 24, 2025 | 40.42 | 41.06 | 40.12 | 40.50 | 40.50 | 0.20% | 2,641,714 |
| Jul 23, 2025 | 39.80 | 40.84 | 39.56 | 40.42 | 40.42 | 1.86% | 3,369,685 |
| Jul 22, 2025 | 40.18 | 41.06 | 39.62 | 39.68 | 39.68 | -0.80% | 2,944,419 |
| Jul 21, 2025 | 39.50 | 41.30 | 39.46 | 40.00 | 40.00 | 1.42% | 4,098,799 |
| Jul 18, 2025 | 39.60 | 39.68 | 39.24 | 39.44 | 39.44 | 0.25% | 1,631,545 |