Skip to main content
Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMA)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.30
-0.76 (-2.71%)
At close: Mar 6, 2026

IST:KRDMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.3828.3827.0827.3027.30-2.71%2,324,775
Mar 5, 202627.7828.5627.7828.0628.060.94%2,208,132
Mar 4, 202627.2828.0827.0827.8027.802.13%2,449,119
Mar 3, 202629.6229.9027.2227.2227.22-8.04%4,236,441
Mar 2, 202629.4430.2428.2829.6029.60-3.08%3,893,330
Feb 27, 202630.1030.6029.8630.5430.542.28%8,165,114
Feb 26, 202629.6230.0429.3829.8629.861.15%2,240,245
Feb 25, 202630.6230.6829.5029.5229.52-2.96%4,496,482
Feb 24, 202630.4030.8029.8030.4230.42-0.59%5,658,317
Feb 23, 202630.2231.1030.1830.6030.601.66%9,625,430
Feb 20, 202628.5430.2028.5430.1030.105.10%10,749,290
Feb 19, 202629.8029.8628.3428.6428.64-3.18%3,646,155
Feb 18, 202629.6030.3029.3229.5829.58-5,156,020
Feb 17, 202629.9829.9829.4829.5829.58-1.66%2,752,441
Feb 16, 202629.8830.4429.8430.0830.081.55%3,733,995
Feb 13, 202630.7630.7629.6029.6229.62-1.79%3,714,033
Feb 12, 202629.2830.1629.1030.1630.163.01%5,109,030
Feb 11, 202628.9829.3428.7029.2829.281.04%3,354,488
Feb 10, 202629.3829.7228.9028.9828.98-0.82%5,200,951
Feb 9, 202628.6229.2428.6229.2229.223.47%3,901,468
Feb 6, 202628.4428.5027.9028.2428.24-0.28%2,205,272
Feb 5, 202628.9229.2628.2828.3228.32-2.21%2,887,517
Feb 4, 202629.0229.5828.8428.9628.96-0.14%3,979,301
Feb 3, 202627.9229.2227.9229.0029.003.57%7,288,549
Feb 2, 202628.0028.3827.1228.0028.00-0.71%4,653,317
Jan 30, 202628.8028.9227.9028.2028.20-2.08%5,050,553
Jan 29, 202628.7829.0028.4828.8028.800.70%4,160,109
Jan 28, 202628.2428.8428.2228.6028.601.35%3,720,066
Jan 27, 202628.0428.8027.7628.2228.220.71%6,527,489
Jan 26, 202627.0028.1626.9228.0228.021.45%3,570,736
Jan 23, 202627.6027.7627.2427.6227.621.10%2,812,296
Jan 22, 202626.7227.3826.5627.3227.323.48%3,955,400
Jan 21, 202626.7427.0226.2226.4026.40-1.27%4,417,365
Jan 20, 202627.6627.6626.5626.7426.74-2.48%3,214,880
Jan 19, 202627.4628.3627.1027.4227.421.56%13,837,220
Jan 16, 202626.6227.2426.5027.0027.001.66%6,211,700
Jan 15, 202626.2626.5626.0026.5626.561.30%2,456,352
Jan 14, 202626.1226.5626.0226.2226.220.46%3,864,609
Jan 13, 202625.6426.4225.4826.1026.101.79%4,094,006
Jan 12, 202625.5025.7225.2225.6425.641.18%3,165,777
Jan 9, 202624.8825.4824.8825.3425.341.85%4,300,068
Jan 8, 202624.1226.1024.1224.8824.882.81%10,753,670
Jan 7, 202624.6624.8024.1224.2024.20-1.87%2,003,373
Jan 6, 202624.5024.8024.3224.6624.661.23%2,487,987
Jan 5, 202624.2024.3824.0624.3624.360.74%1,886,681
Jan 2, 202623.8824.3623.8424.1824.181.26%1,737,087
Dec 31, 202523.6023.9423.5623.8823.881.70%916,622
Dec 30, 202523.6225.0023.2423.4823.48-0.17%1,112,953
Dec 29, 202524.2024.4823.5223.5223.52-2.73%1,563,899
Dec 26, 202524.6624.8224.0224.1824.18-1.95%2,281,986
Dec 25, 202524.6224.9824.6224.6624.660.41%1,353,904
Dec 24, 202524.7224.9024.4824.5624.56-0.32%1,641,282
Dec 23, 202525.0825.1024.6224.6424.64-1.75%1,847,615
Dec 22, 202525.9626.2024.9625.0825.08-1.65%2,040,952
Dec 19, 202526.7626.8025.5025.5025.50-4.71%2,358,466
Dec 18, 202526.9627.0226.6826.7626.76-0.07%1,575,994
Dec 17, 202527.2027.7026.7026.7826.78-1.33%3,538,792
Dec 16, 202526.8627.4026.8627.1427.141.57%3,805,973
Dec 15, 202526.7027.0426.5026.7226.720.98%2,202,268
Dec 12, 202526.1027.1425.9626.4626.462.16%3,629,057
Dec 11, 202525.7626.4625.7225.9025.900.54%2,101,621
Dec 10, 202525.7226.2624.4625.7625.760.16%2,859,762
Dec 9, 202525.6025.8825.2825.7225.720.55%1,638,288
Dec 8, 202525.0825.8825.0025.5825.583.06%2,336,887
Dec 5, 202524.5625.0824.4824.8224.821.06%2,552,230
Dec 4, 202525.3225.8224.4824.5624.56-3.00%3,648,251
Dec 3, 202525.2226.1425.2225.3225.320.56%4,098,649
Dec 2, 202525.4025.5625.1425.1825.18-0.79%1,729,934
Dec 1, 202524.9825.6624.9825.3825.381.76%1,898,958
Nov 28, 202525.1825.5024.9424.9424.94-1.19%1,177,397
Nov 27, 202525.4626.0025.0425.2425.24-0.86%4,291,757
Nov 26, 202524.4826.2024.3825.4625.463.92%5,873,669
Nov 25, 202524.8024.8824.1824.5024.50-2,444,422
Nov 24, 202524.9425.1824.4024.5024.50-1.92%6,114,156
Nov 21, 202525.8426.0424.8624.9824.98-3.03%2,583,414
Nov 20, 202525.4226.3225.4225.7625.761.42%3,207,028
Nov 19, 202524.7025.9824.7025.4025.401.52%7,276,137
Nov 18, 202525.0025.2024.8025.0225.020.32%1,690,752
Nov 17, 202524.7425.8824.7224.9424.941.46%3,517,742
Nov 14, 202524.9425.3024.4824.5824.58-1.36%1,498,819
Nov 13, 202525.1625.3224.6024.9224.92-0.64%2,932,397
Nov 12, 202525.5825.7625.0225.0825.08-0.79%2,034,326
Nov 11, 202526.3626.5825.2225.2825.28-4.24%2,882,408
Nov 10, 202527.2027.2226.3426.4026.40-2.94%2,053,018
Nov 7, 202527.8828.0826.9227.2027.20-2.44%2,505,798
Nov 6, 202528.0628.3627.8827.8827.88-0.57%4,682,044
Nov 5, 202529.0029.0027.8228.0428.04-3.64%5,357,521
Nov 4, 202529.1829.3428.5629.1029.10-0.27%2,197,065
Nov 3, 202528.8629.8628.8629.1829.181.53%3,104,906
Oct 31, 202528.5628.8428.3628.7428.740.35%1,750,993
Oct 30, 202529.3029.6828.6228.6428.64-2.25%2,560,076
Oct 28, 202529.0229.6628.7029.3029.300.96%1,279,823
Oct 27, 202529.4029.4028.7029.0229.02-0.07%1,815,102
Oct 24, 202527.5029.1027.5029.0429.045.83%5,421,333
Oct 23, 202527.9228.1227.3427.4427.44-1.79%2,563,455
Oct 22, 202528.7229.5027.8227.9427.94-0.99%5,632,127
Oct 21, 202527.4628.5427.4628.2228.222.77%2,515,914
Oct 20, 202527.1227.7026.8227.4627.461.33%2,212,326
Oct 17, 202528.5228.5627.1027.1027.10-4.71%2,245,658
Oct 16, 202529.9230.2228.4428.4428.44-7.06%3,144,444