Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMA)
Turkey
· Delayed Price · Currency is TRY 33.66
+0.34 (1.02%)
Last updated: Apr 29, 2026, 12:03 PM GMT+3
IST:KRDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.26 | 34.02 | 33.08 | 33.32 | 33.32 | 0.18% | 10,666,430 |
| Apr 27, 2026 | 32.98 | 33.84 | 32.98 | 33.26 | 33.26 | 1.03% | 6,992,775 |
| Apr 24, 2026 | 32.84 | 33.22 | 32.40 | 32.92 | 32.92 | 0.30% | 5,871,186 |
| Apr 22, 2026 | 33.06 | 33.26 | 32.42 | 32.82 | 32.82 | -0.30% | 7,797,086 |
| Apr 21, 2026 | 33.66 | 34.20 | 32.88 | 32.92 | 32.92 | -1.67% | 8,056,988 |
| Apr 20, 2026 | 33.56 | 34.08 | 33.24 | 33.48 | 33.48 | -0.48% | 8,686,740 |
| Apr 17, 2026 | 32.84 | 33.66 | 32.80 | 33.64 | 33.64 | 2.75% | 13,166,460 |
| Apr 16, 2026 | 33.20 | 33.66 | 32.70 | 32.74 | 32.74 | -0.49% | 10,322,860 |
| Apr 15, 2026 | 32.38 | 33.36 | 32.30 | 32.90 | 32.90 | 1.92% | 13,915,610 |
| Apr 14, 2026 | 33.12 | 33.62 | 32.18 | 32.28 | 32.28 | -1.77% | 10,664,750 |
| Apr 13, 2026 | 32.14 | 33.14 | 31.90 | 32.86 | 32.86 | 1.17% | 14,140,050 |
| Apr 10, 2026 | 32.30 | 33.68 | 31.50 | 32.48 | 32.48 | 0.87% | 24,824,000 |
| Apr 9, 2026 | 30.48 | 32.94 | 30.44 | 32.20 | 32.20 | 5.64% | 29,515,300 |
| Apr 8, 2026 | 31.20 | 31.34 | 30.42 | 30.48 | 30.48 | 1.26% | 14,223,190 |
| Apr 7, 2026 | 31.40 | 31.60 | 30.00 | 30.10 | 30.10 | -4.20% | 10,946,220 |
| Apr 6, 2026 | 30.18 | 31.82 | 30.00 | 31.42 | 31.42 | 5.44% | 14,697,300 |
| Apr 3, 2026 | 29.58 | 29.88 | 29.40 | 29.80 | 29.80 | 1.02% | 8,675,968 |
| Apr 2, 2026 | 29.94 | 30.10 | 29.32 | 29.50 | 29.50 | -2.90% | 9,568,746 |
| Apr 1, 2026 | 30.30 | 30.50 | 29.74 | 30.38 | 30.38 | 2.01% | 13,314,760 |
| Mar 31, 2026 | 29.56 | 30.12 | 29.06 | 29.78 | 29.78 | 1.78% | 13,757,050 |
| Mar 30, 2026 | 30.02 | 30.30 | 29.22 | 29.26 | 29.26 | -1.22% | 5,897,647 |
| Mar 27, 2026 | 29.26 | 31.14 | 29.08 | 29.62 | 29.62 | 2.07% | 12,948,620 |
| Mar 26, 2026 | 29.14 | 31.48 | 28.82 | 29.02 | 29.02 | -0.48% | 11,526,690 |
| Mar 25, 2026 | 29.44 | 29.64 | 28.98 | 29.16 | 29.16 | 0.14% | 5,077,142 |
| Mar 24, 2026 | 30.16 | 30.16 | 28.90 | 29.12 | 29.12 | -3.45% | 5,720,807 |
| Mar 23, 2026 | 30.00 | 30.90 | 28.54 | 30.16 | 30.16 | -0.07% | 8,992,336 |
| Mar 19, 2026 | 30.38 | 30.92 | 30.14 | 30.18 | 30.18 | -0.98% | 2,501,449 |
| Mar 18, 2026 | 32.32 | 33.08 | 30.34 | 30.48 | 30.48 | -4.63% | 12,103,210 |
| Mar 17, 2026 | 30.50 | 32.34 | 30.16 | 31.96 | 31.96 | 6.32% | 18,267,720 |
| Mar 16, 2026 | 30.28 | 30.40 | 29.62 | 30.06 | 30.06 | 1.90% | 5,444,156 |
| Mar 13, 2026 | 30.08 | 30.26 | 28.78 | 29.50 | 29.50 | -2.12% | 6,065,806 |
| Mar 12, 2026 | 30.20 | 31.50 | 29.82 | 30.14 | 30.14 | -0.99% | 7,341,291 |
| Mar 11, 2026 | 31.22 | 31.22 | 29.42 | 30.44 | 30.44 | -0.07% | 3,476,685 |
| Mar 10, 2026 | 28.10 | 30.46 | 28.10 | 30.46 | 30.46 | 9.96% | 28,908,350 |
| Mar 9, 2026 | 27.30 | 27.70 | 26.06 | 27.70 | 27.70 | 1.47% | 3,121,857 |
| Mar 6, 2026 | 28.38 | 28.38 | 27.08 | 27.30 | 27.30 | -2.71% | 2,324,775 |
| Mar 5, 2026 | 27.78 | 28.56 | 27.78 | 28.06 | 28.06 | 0.94% | 2,208,132 |
| Mar 4, 2026 | 27.28 | 28.08 | 27.08 | 27.80 | 27.80 | 2.13% | 2,449,119 |
| Mar 3, 2026 | 29.62 | 29.90 | 27.22 | 27.22 | 27.22 | -8.04% | 4,236,441 |
| Mar 2, 2026 | 29.44 | 30.24 | 28.28 | 29.60 | 29.60 | -3.08% | 3,893,330 |
| Feb 27, 2026 | 30.10 | 30.60 | 29.86 | 30.54 | 30.54 | 2.28% | 8,165,114 |
| Feb 26, 2026 | 29.62 | 30.04 | 29.38 | 29.86 | 29.86 | 1.15% | 2,240,245 |
| Feb 25, 2026 | 30.62 | 30.68 | 29.50 | 29.52 | 29.52 | -2.96% | 4,496,482 |
| Feb 24, 2026 | 30.40 | 30.80 | 29.80 | 30.42 | 30.42 | -0.59% | 5,658,317 |
| Feb 23, 2026 | 30.22 | 31.10 | 30.18 | 30.60 | 30.60 | 1.66% | 9,625,430 |
| Feb 20, 2026 | 28.54 | 30.20 | 28.54 | 30.10 | 30.10 | 5.10% | 10,749,290 |
| Feb 19, 2026 | 29.80 | 29.86 | 28.34 | 28.64 | 28.64 | -3.18% | 3,646,155 |
| Feb 18, 2026 | 29.60 | 30.30 | 29.32 | 29.58 | 29.58 | - | 5,156,020 |
| Feb 17, 2026 | 29.98 | 29.98 | 29.48 | 29.58 | 29.58 | -1.66% | 2,752,441 |
| Feb 16, 2026 | 29.88 | 30.44 | 29.84 | 30.08 | 30.08 | 1.55% | 3,733,995 |
| Feb 13, 2026 | 30.76 | 30.76 | 29.60 | 29.62 | 29.62 | -1.79% | 3,714,033 |
| Feb 12, 2026 | 29.28 | 30.16 | 29.10 | 30.16 | 30.16 | 3.01% | 5,109,030 |
| Feb 11, 2026 | 28.98 | 29.34 | 28.70 | 29.28 | 29.28 | 1.04% | 3,354,488 |
| Feb 10, 2026 | 29.38 | 29.72 | 28.90 | 28.98 | 28.98 | -0.82% | 5,200,951 |
| Feb 9, 2026 | 28.62 | 29.24 | 28.62 | 29.22 | 29.22 | 3.47% | 3,901,468 |
| Feb 6, 2026 | 28.44 | 28.50 | 27.90 | 28.24 | 28.24 | -0.28% | 2,205,272 |
| Feb 5, 2026 | 28.92 | 29.26 | 28.28 | 28.32 | 28.32 | -2.21% | 2,887,517 |
| Feb 4, 2026 | 29.02 | 29.58 | 28.84 | 28.96 | 28.96 | -0.14% | 3,979,301 |
| Feb 3, 2026 | 27.92 | 29.22 | 27.92 | 29.00 | 29.00 | 3.57% | 7,288,549 |
| Feb 2, 2026 | 28.00 | 28.38 | 27.12 | 28.00 | 28.00 | -0.71% | 4,653,317 |
| Jan 30, 2026 | 28.80 | 28.92 | 27.90 | 28.20 | 28.20 | -2.08% | 5,050,553 |
| Jan 29, 2026 | 28.78 | 29.00 | 28.48 | 28.80 | 28.80 | 0.70% | 4,160,109 |
| Jan 28, 2026 | 28.24 | 28.84 | 28.22 | 28.60 | 28.60 | 1.35% | 3,720,066 |
| Jan 27, 2026 | 28.04 | 28.80 | 27.76 | 28.22 | 28.22 | 0.71% | 6,527,489 |
| Jan 26, 2026 | 27.00 | 28.16 | 26.92 | 28.02 | 28.02 | 1.45% | 3,570,736 |
| Jan 23, 2026 | 27.60 | 27.76 | 27.24 | 27.62 | 27.62 | 1.10% | 2,812,296 |
| Jan 22, 2026 | 26.72 | 27.38 | 26.56 | 27.32 | 27.32 | 3.48% | 3,955,400 |
| Jan 21, 2026 | 26.74 | 27.02 | 26.22 | 26.40 | 26.40 | -1.27% | 4,417,365 |
| Jan 20, 2026 | 27.66 | 27.66 | 26.56 | 26.74 | 26.74 | -2.48% | 3,214,880 |
| Jan 19, 2026 | 27.46 | 28.36 | 27.10 | 27.42 | 27.42 | 1.56% | 13,837,220 |
| Jan 16, 2026 | 26.62 | 27.24 | 26.50 | 27.00 | 27.00 | 1.66% | 6,211,700 |
| Jan 15, 2026 | 26.26 | 26.56 | 26.00 | 26.56 | 26.56 | 1.30% | 2,456,352 |
| Jan 14, 2026 | 26.12 | 26.56 | 26.02 | 26.22 | 26.22 | 0.46% | 3,864,609 |
| Jan 13, 2026 | 25.64 | 26.42 | 25.48 | 26.10 | 26.10 | 1.79% | 4,094,006 |
| Jan 12, 2026 | 25.50 | 25.72 | 25.22 | 25.64 | 25.64 | 1.18% | 3,165,777 |
| Jan 9, 2026 | 24.88 | 25.48 | 24.88 | 25.34 | 25.34 | 1.85% | 4,300,068 |
| Jan 8, 2026 | 24.12 | 26.10 | 24.12 | 24.88 | 24.88 | 2.81% | 10,753,670 |
| Jan 7, 2026 | 24.66 | 24.80 | 24.12 | 24.20 | 24.20 | -1.87% | 2,003,373 |
| Jan 6, 2026 | 24.50 | 24.80 | 24.32 | 24.66 | 24.66 | 1.23% | 2,487,987 |
| Jan 5, 2026 | 24.20 | 24.38 | 24.06 | 24.36 | 24.36 | 0.74% | 1,886,681 |
| Jan 2, 2026 | 23.88 | 24.36 | 23.84 | 24.18 | 24.18 | 1.26% | 1,737,087 |
| Dec 31, 2025 | 23.60 | 23.94 | 23.56 | 23.88 | 23.88 | 1.70% | 916,622 |
| Dec 30, 2025 | 23.62 | 25.00 | 23.24 | 23.48 | 23.48 | -0.17% | 1,112,953 |
| Dec 29, 2025 | 24.20 | 24.48 | 23.52 | 23.52 | 23.52 | -2.73% | 1,563,899 |
| Dec 26, 2025 | 24.66 | 24.82 | 24.02 | 24.18 | 24.18 | -1.95% | 2,281,986 |
| Dec 25, 2025 | 24.62 | 24.98 | 24.62 | 24.66 | 24.66 | 0.41% | 1,353,904 |
| Dec 24, 2025 | 24.72 | 24.90 | 24.48 | 24.56 | 24.56 | -0.32% | 1,641,282 |
| Dec 23, 2025 | 25.08 | 25.10 | 24.62 | 24.64 | 24.64 | -1.75% | 1,847,615 |
| Dec 22, 2025 | 25.96 | 26.20 | 24.96 | 25.08 | 25.08 | -1.65% | 2,040,952 |
| Dec 19, 2025 | 26.76 | 26.80 | 25.50 | 25.50 | 25.50 | -4.71% | 2,358,466 |
| Dec 18, 2025 | 26.96 | 27.02 | 26.68 | 26.76 | 26.76 | -0.07% | 1,575,994 |
| Dec 17, 2025 | 27.20 | 27.70 | 26.70 | 26.78 | 26.78 | -1.33% | 3,538,792 |
| Dec 16, 2025 | 26.86 | 27.40 | 26.86 | 27.14 | 27.14 | 1.57% | 3,805,973 |
| Dec 15, 2025 | 26.70 | 27.04 | 26.50 | 26.72 | 26.72 | 0.98% | 2,202,268 |
| Dec 12, 2025 | 26.10 | 27.14 | 25.96 | 26.46 | 26.46 | 2.16% | 3,629,057 |
| Dec 11, 2025 | 25.76 | 26.46 | 25.72 | 25.90 | 25.90 | 0.54% | 2,101,621 |
| Dec 10, 2025 | 25.72 | 26.26 | 24.46 | 25.76 | 25.76 | 0.16% | 2,859,762 |
| Dec 9, 2025 | 25.60 | 25.88 | 25.28 | 25.72 | 25.72 | 0.55% | 1,638,288 |
| Dec 8, 2025 | 25.08 | 25.88 | 25.00 | 25.58 | 25.58 | 3.06% | 2,336,887 |
| Dec 5, 2025 | 24.56 | 25.08 | 24.48 | 24.82 | 24.82 | 1.06% | 2,552,230 |