Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey
· Delayed Price · Currency is TRY 81.75
-2.95 (-3.48%)
Last updated: Apr 29, 2026, 10:23 AM GMT+3
IST:KRDMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.00 | 85.30 | 76.60 | 84.70 | 84.70 | 8.80% | 22,229,860 |
| Apr 27, 2026 | 75.70 | 78.20 | 75.35 | 77.85 | 77.85 | 3.52% | 6,832,889 |
| Apr 24, 2026 | 73.60 | 75.90 | 72.55 | 75.20 | 75.20 | 2.52% | 4,980,764 |
| Apr 22, 2026 | 70.50 | 73.75 | 70.40 | 73.35 | 73.35 | 4.19% | 3,634,662 |
| Apr 21, 2026 | 72.30 | 73.85 | 70.00 | 70.40 | 70.40 | -2.36% | 3,487,497 |
| Apr 20, 2026 | 74.80 | 75.40 | 72.00 | 72.10 | 72.10 | -3.61% | 3,921,490 |
| Apr 17, 2026 | 75.00 | 76.90 | 72.45 | 74.80 | 74.80 | 0.94% | 10,229,730 |
| Apr 16, 2026 | 77.10 | 78.40 | 73.90 | 74.10 | 74.10 | -2.63% | 4,430,604 |
| Apr 15, 2026 | 70.45 | 76.85 | 70.45 | 76.10 | 76.10 | 8.02% | 22,767,720 |
| Apr 14, 2026 | 73.80 | 74.10 | 70.40 | 70.45 | 70.45 | -4.34% | 6,067,113 |
| Apr 13, 2026 | 73.00 | 75.20 | 72.15 | 73.65 | 73.65 | 2.29% | 10,120,130 |
| Apr 10, 2026 | 71.50 | 72.80 | 68.15 | 72.00 | 72.00 | 0.63% | 10,201,280 |
| Apr 9, 2026 | 68.35 | 74.45 | 68.30 | 71.55 | 71.55 | 4.84% | 11,107,900 |
| Apr 8, 2026 | 69.80 | 70.00 | 66.90 | 68.25 | 68.25 | - | 10,688,020 |
| Apr 7, 2026 | 70.00 | 71.80 | 68.00 | 68.25 | 68.25 | -2.50% | 37,306,580 |
| Apr 6, 2026 | 66.60 | 70.65 | 63.80 | 70.00 | 70.00 | 6.71% | 25,066,708 |
| Apr 3, 2026 | 61.50 | 65.60 | 60.25 | 65.60 | 65.60 | 6.67% | 11,502,410 |
| Apr 2, 2026 | 61.00 | 62.00 | 59.20 | 61.50 | 61.50 | 1.32% | 4,622,732 |
| Apr 1, 2026 | 58.95 | 63.85 | 58.30 | 60.70 | 60.70 | 4.48% | 16,690,250 |
| Mar 31, 2026 | 58.75 | 59.10 | 58.00 | 58.10 | 58.10 | 0.17% | 1,435,118 |
| Mar 30, 2026 | 57.10 | 58.90 | 56.10 | 58.00 | 58.00 | 1.58% | 4,020,631 |
| Mar 27, 2026 | 56.20 | 60.00 | 55.70 | 57.10 | 57.10 | 1.78% | 6,285,121 |
| Mar 26, 2026 | 51.00 | 56.10 | 50.50 | 56.10 | 56.10 | 10.00% | 7,005,308 |
| Mar 25, 2026 | 53.00 | 53.00 | 50.50 | 51.00 | 51.00 | -2.39% | 2,622,706 |
| Mar 24, 2026 | 52.90 | 53.00 | 50.50 | 52.25 | 52.25 | -1.42% | 4,640,698 |
| Mar 23, 2026 | 50.35 | 55.00 | 50.35 | 53.00 | 53.00 | 6.00% | 17,700,660 |
| Mar 19, 2026 | 50.80 | 51.55 | 48.28 | 50.00 | 50.00 | -3.01% | 2,543,649 |
| Mar 18, 2026 | 52.50 | 56.80 | 51.00 | 51.55 | 51.55 | -0.58% | 7,171,601 |
| Mar 17, 2026 | 49.20 | 52.00 | 49.20 | 51.85 | 51.85 | 5.64% | 11,345,050 |
| Mar 16, 2026 | 47.00 | 49.90 | 47.00 | 49.08 | 49.08 | 4.20% | 14,963,570 |
| Mar 13, 2026 | 46.78 | 47.74 | 45.38 | 47.10 | 47.10 | 5.75% | 5,270,285 |
| Mar 12, 2026 | 40.74 | 44.54 | 39.72 | 44.54 | 44.54 | 9.98% | 8,362,335 |
| Mar 11, 2026 | 40.00 | 40.74 | 38.96 | 40.50 | 40.50 | 1.76% | 1,621,313 |
| Mar 10, 2026 | 39.60 | 40.60 | 39.60 | 39.80 | 39.80 | 1.69% | 4,638,381 |
| Mar 9, 2026 | 38.50 | 39.84 | 37.50 | 39.14 | 39.14 | 0.36% | 4,223,274 |
| Mar 6, 2026 | 39.00 | 39.20 | 38.20 | 39.00 | 39.00 | 0.21% | 1,914,577 |
| Mar 5, 2026 | 36.60 | 39.00 | 36.60 | 38.92 | 38.92 | 5.02% | 4,197,538 |
| Mar 4, 2026 | 34.62 | 37.34 | 34.62 | 37.06 | 37.06 | 7.36% | 3,588,585 |
| Mar 3, 2026 | 37.40 | 37.40 | 34.08 | 34.52 | 34.52 | -5.16% | 3,320,383 |
| Mar 2, 2026 | 34.50 | 36.74 | 32.84 | 36.40 | 36.40 | 1.22% | 3,821,954 |
| Feb 27, 2026 | 35.90 | 36.42 | 35.66 | 35.96 | 35.96 | 2.16% | 2,026,456 |
| Feb 26, 2026 | 34.00 | 35.62 | 33.78 | 35.20 | 35.20 | 3.53% | 2,434,713 |
| Feb 25, 2026 | 34.42 | 35.22 | 33.22 | 34.00 | 34.00 | -1.22% | 1,764,960 |
| Feb 24, 2026 | 33.40 | 34.48 | 32.90 | 34.42 | 34.42 | 3.05% | 4,153,604 |
| Feb 23, 2026 | 33.60 | 34.60 | 33.38 | 33.40 | 33.40 | 0.06% | 1,524,056 |
| Feb 20, 2026 | 33.00 | 33.90 | 32.62 | 33.38 | 33.38 | 0.54% | 1,656,309 |
| Feb 19, 2026 | 34.00 | 34.94 | 32.98 | 33.20 | 33.20 | -2.35% | 1,203,967 |
| Feb 18, 2026 | 33.38 | 34.40 | 33.38 | 34.00 | 34.00 | 2.16% | 2,088,563 |
| Feb 17, 2026 | 34.90 | 34.90 | 32.96 | 33.28 | 33.28 | -3.31% | 2,079,647 |
| Feb 16, 2026 | 34.34 | 35.58 | 34.04 | 34.42 | 34.42 | 0.41% | 1,549,408 |
| Feb 13, 2026 | 36.44 | 36.56 | 33.60 | 34.28 | 34.28 | -5.67% | 2,563,608 |
| Feb 12, 2026 | 35.32 | 36.36 | 34.90 | 36.34 | 36.34 | 2.48% | 1,601,651 |
| Feb 11, 2026 | 34.56 | 35.78 | 34.04 | 35.46 | 35.46 | 2.60% | 1,133,579 |
| Feb 10, 2026 | 33.90 | 34.56 | 33.66 | 34.56 | 34.56 | 2.31% | 1,629,399 |
| Feb 9, 2026 | 33.30 | 33.78 | 33.00 | 33.78 | 33.78 | 2.36% | 986,914 |
| Feb 6, 2026 | 33.64 | 33.88 | 32.98 | 33.00 | 33.00 | -2.02% | 1,701,091 |
| Feb 5, 2026 | 32.94 | 34.44 | 32.94 | 33.68 | 33.68 | 0.24% | 1,427,715 |
| Feb 4, 2026 | 34.08 | 34.20 | 33.16 | 33.60 | 33.60 | -1.41% | 2,272,762 |
| Feb 3, 2026 | 33.00 | 35.30 | 33.00 | 34.08 | 34.08 | 2.84% | 4,227,474 |
| Feb 2, 2026 | 31.66 | 33.94 | 31.04 | 33.14 | 33.14 | 4.35% | 5,085,632 |
| Jan 30, 2026 | 31.70 | 31.82 | 30.84 | 31.76 | 31.76 | 1.02% | 1,811,679 |
| Jan 29, 2026 | 32.72 | 33.34 | 31.44 | 31.44 | 31.44 | -3.91% | 3,856,688 |
| Jan 28, 2026 | 30.78 | 32.78 | 30.60 | 32.72 | 32.72 | 6.37% | 2,693,457 |
| Jan 27, 2026 | 29.80 | 31.52 | 29.70 | 30.76 | 30.76 | 3.01% | 5,641,782 |
| Jan 26, 2026 | 29.64 | 29.90 | 29.20 | 29.86 | 29.86 | 0.74% | 1,471,072 |
| Jan 23, 2026 | 29.50 | 29.70 | 29.20 | 29.64 | 29.64 | 0.47% | 2,115,431 |
| Jan 22, 2026 | 28.58 | 29.92 | 28.30 | 29.50 | 29.50 | 2.43% | 3,579,947 |
| Jan 21, 2026 | 28.80 | 29.02 | 28.06 | 28.80 | 28.80 | - | 2,820,122 |
| Jan 20, 2026 | 29.00 | 29.10 | 28.36 | 28.80 | 28.80 | -0.69% | 2,474,996 |
| Jan 19, 2026 | 28.24 | 29.02 | 28.08 | 29.00 | 29.00 | 3.28% | 2,386,381 |
| Jan 16, 2026 | 27.50 | 28.40 | 27.30 | 28.08 | 28.08 | 2.48% | 2,825,667 |
| Jan 15, 2026 | 26.70 | 27.40 | 26.50 | 27.40 | 27.40 | 3.01% | 1,706,650 |
| Jan 14, 2026 | 26.50 | 26.98 | 26.20 | 26.60 | 26.60 | 0.53% | 1,983,145 |
| Jan 13, 2026 | 25.60 | 27.00 | 25.44 | 26.46 | 26.46 | 3.44% | 6,267,091 |
| Jan 12, 2026 | 25.36 | 25.94 | 25.22 | 25.58 | 25.58 | 1.11% | 3,084,651 |
| Jan 9, 2026 | 25.04 | 25.62 | 24.98 | 25.30 | 25.30 | 1.20% | 5,448,893 |
| Jan 8, 2026 | 23.24 | 25.56 | 23.24 | 25.00 | 25.00 | 7.57% | 9,400,905 |
| Jan 7, 2026 | 23.54 | 23.84 | 23.20 | 23.24 | 23.24 | -1.19% | 906,139 |
| Jan 6, 2026 | 23.48 | 23.66 | 23.32 | 23.52 | 23.52 | 0.60% | 607,309 |
| Jan 5, 2026 | 23.48 | 23.48 | 23.16 | 23.38 | 23.38 | 0.34% | 558,858 |
| Jan 2, 2026 | 22.98 | 23.32 | 22.98 | 23.30 | 23.30 | 1.92% | 249,314 |
| Dec 31, 2025 | 22.82 | 23.06 | 22.74 | 22.86 | 22.86 | 1.15% | 378,001 |
| Dec 30, 2025 | 22.62 | 22.84 | 22.54 | 22.60 | 22.60 | - | 217,526 |
| Dec 29, 2025 | 23.04 | 23.24 | 22.60 | 22.60 | 22.60 | -1.82% | 368,925 |
| Dec 26, 2025 | 23.48 | 23.70 | 22.90 | 23.02 | 23.02 | -2.21% | 449,096 |
| Dec 25, 2025 | 23.40 | 23.90 | 23.40 | 23.54 | 23.54 | 0.94% | 311,344 |
| Dec 24, 2025 | 23.34 | 23.72 | 23.24 | 23.32 | 23.32 | -0.09% | 513,661 |
| Dec 23, 2025 | 23.42 | 23.70 | 23.30 | 23.34 | 23.34 | -1.68% | 239,191 |
| Dec 22, 2025 | 24.06 | 24.18 | 23.62 | 23.74 | 23.74 | -1.25% | 506,449 |
| Dec 19, 2025 | 24.18 | 24.36 | 23.98 | 24.04 | 24.04 | -1.31% | 658,129 |
| Dec 18, 2025 | 24.28 | 24.52 | 24.22 | 24.36 | 24.36 | 0.33% | 592,877 |
| Dec 17, 2025 | 24.60 | 24.84 | 24.24 | 24.28 | 24.28 | -1.22% | 897,686 |
| Dec 16, 2025 | 23.96 | 25.12 | 23.96 | 24.58 | 24.58 | 3.02% | 2,454,008 |
| Dec 15, 2025 | 23.58 | 24.08 | 23.42 | 23.86 | 23.86 | 1.27% | 1,027,316 |
| Dec 12, 2025 | 23.16 | 24.38 | 23.16 | 23.56 | 23.56 | 1.73% | 1,324,013 |
| Dec 11, 2025 | 23.48 | 23.52 | 23.10 | 23.16 | 23.16 | -0.17% | 518,072 |
| Dec 10, 2025 | 23.44 | 23.86 | 23.14 | 23.20 | 23.20 | -1.02% | 620,460 |
| Dec 9, 2025 | 23.30 | 23.58 | 23.10 | 23.44 | 23.44 | 1.38% | 664,467 |
| Dec 8, 2025 | 22.36 | 23.24 | 22.36 | 23.12 | 23.12 | 3.86% | 1,448,293 |
| Dec 5, 2025 | 22.06 | 22.26 | 21.90 | 22.26 | 22.26 | 1.46% | 847,443 |