Skip to main content
Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMD)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.70
+0.22 (0.75%)
Mar 9, 2026, 6:08 PM GMT+3

IST:KRDMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.6230.4628.5030.10-2.10%28,422,454
Mar 6, 202630.1430.9029.2829.4829.48-3.79%22,821,140
Mar 5, 202630.3431.2230.3230.6430.641.93%30,544,110
Mar 4, 202629.5430.6429.0030.0630.061.76%43,067,670
Mar 3, 202632.2232.3229.5029.5429.54-8.88%40,445,950
Mar 2, 202630.2032.7430.2032.4232.42-0.31%41,123,780
Feb 27, 202631.9832.9831.7232.5232.522.46%93,143,240
Feb 26, 202631.0832.0831.0431.7431.741.54%48,343,710
Feb 25, 202632.7032.8631.0631.2631.26-3.87%80,907,930
Feb 24, 202631.8432.6430.6032.5232.521.43%112,309,600
Feb 23, 202631.4032.2431.1232.0632.064.77%51,030,690
Feb 20, 202630.4631.1430.1830.6030.600.20%45,559,180
Feb 19, 202631.9632.0230.3030.5430.54-3.78%34,199,860
Feb 18, 202631.7033.2831.5031.7431.74-0.13%117,500,100
Feb 17, 202631.8032.0431.4031.7831.78-0.63%35,494,640
Feb 16, 202632.0032.6631.8431.9831.981.52%60,524,930
Feb 13, 202631.5632.0031.0231.5031.500.25%71,917,239
Feb 12, 202631.1031.6030.8031.4231.421.09%66,969,135
Feb 11, 202630.0431.3629.8231.0831.082.37%69,691,520
Feb 10, 202630.2030.4229.9230.3630.360.53%50,145,850
Feb 9, 202630.0030.3229.9230.2030.202.65%50,759,910
Feb 6, 202629.4429.6428.7429.4229.42-0.74%54,266,810
Feb 5, 202629.9030.3629.3829.6429.64-1.20%74,816,050
Feb 4, 202630.5230.6029.7030.0030.00-0.92%75,889,133
Feb 3, 202629.3230.7029.2830.2830.283.56%78,242,150
Feb 2, 202628.4629.5227.7029.2429.240.62%57,192,980
Jan 30, 202629.9229.9628.8029.0629.06-3.00%58,323,270
Jan 29, 202629.9830.5029.8629.9629.960.47%71,720,640
Jan 28, 202629.5030.0229.4429.8229.821.22%60,084,150
Jan 27, 202629.6630.1629.1229.4629.46-0.47%82,053,760
Jan 26, 202629.0029.6628.6829.6029.600.75%46,160,470
Jan 23, 202629.4629.6629.0629.3829.380.62%56,867,380
Jan 22, 202629.0429.2028.6629.2029.201.39%48,045,410
Jan 21, 202628.3628.8228.2828.8028.801.84%42,441,299
Jan 20, 202628.9029.2428.1828.2828.28-2.82%58,845,570
Jan 19, 202629.0629.7028.8229.1029.101.61%63,877,320
Jan 16, 202627.8228.9827.6028.6428.643.39%65,793,927
Jan 15, 202627.4627.8427.1027.7027.700.36%34,371,070
Jan 14, 202627.6228.3227.5627.6027.600.36%63,227,000
Jan 13, 202627.5627.8827.3427.5027.50-0.22%54,334,180
Jan 12, 202626.9227.6426.9027.5627.562.84%45,714,810
Jan 9, 202627.1027.3226.6626.8026.80-1.03%37,552,130
Jan 8, 202626.6227.3826.4427.0827.081.73%54,102,670
Jan 7, 202627.4827.5626.5026.6226.62-2.63%44,922,370
Jan 6, 202627.0027.5626.9027.3427.341.86%54,890,540
Jan 5, 202626.3026.9226.0626.8426.842.91%49,416,886
Jan 2, 202625.4026.0825.3826.0826.083.25%31,219,790
Dec 31, 202525.6225.9825.1225.2625.26-0.79%33,774,860
Dec 30, 202525.4625.5425.1425.4625.460.08%21,248,728
Dec 29, 202526.0226.0625.4225.4425.44-2.38%22,129,069
Dec 26, 202527.0027.0225.7026.0626.06-3.48%44,907,020
Dec 25, 202526.9827.2826.9427.0027.000.90%14,858,760
Dec 24, 202526.8027.1026.6426.7626.76-0.15%26,432,460
Dec 23, 202527.2027.2426.5826.8026.80-1.62%33,529,510
Dec 22, 202527.8027.9826.9827.2427.24-1.87%22,825,950
Dec 19, 202528.0828.1027.4027.7627.76-0.86%25,104,500
Dec 18, 202528.3028.4827.9828.0028.00-0.85%29,255,760
Dec 17, 202528.2029.0027.9628.2428.24-0.42%43,822,480
Dec 16, 202528.1028.4627.6228.3628.364.26%99,782,410
Dec 15, 202527.1427.8426.8827.2027.200.97%58,983,920
Dec 12, 202526.2828.1426.2226.9426.942.75%86,015,500
Dec 11, 202526.1426.3825.8826.2226.220.77%28,785,042
Dec 10, 202526.1226.7225.9426.0226.02-44,404,200
Dec 9, 202525.8626.2425.4826.0226.020.70%43,963,610
Dec 8, 202525.7626.2225.6625.8425.841.02%36,283,020
Dec 5, 202525.2825.9825.2825.5825.580.95%30,405,150
Dec 4, 202525.8426.0625.1025.3425.34-1.71%32,182,360
Dec 3, 202525.9826.6825.7425.7825.780.16%58,805,490
Dec 2, 202525.5625.9025.4025.7425.740.47%29,035,230
Dec 1, 202525.0425.8025.0025.6225.622.15%37,755,970
Nov 28, 202524.9225.1624.7025.0825.080.64%40,732,667
Nov 27, 202525.5625.6824.8024.9224.92-1.89%50,631,400
Nov 26, 202525.1225.8625.1025.4025.401.60%55,037,560
Nov 25, 202525.1625.4624.7225.0025.00-0.16%46,285,570
Nov 24, 202525.2625.3824.9425.0425.04-1.11%26,123,110
Nov 21, 202525.1825.5224.8225.3225.32-0.47%36,446,332
Nov 20, 202525.4825.6625.0225.4425.440.08%40,536,540
Nov 19, 202524.3826.0824.3425.4225.425.22%103,687,400
Nov 18, 202524.0424.4223.8424.1624.16-0.25%46,733,510
Nov 17, 202523.9624.6423.9024.2224.221.68%68,944,690
Nov 14, 202523.8624.2423.6023.8223.82-0.50%44,201,950
Nov 13, 202523.9024.3223.5023.9423.940.42%100,251,800
Nov 12, 202524.7224.7423.5023.8423.84-3.01%97,370,820
Nov 11, 202525.4625.5624.0024.5824.58-3.53%63,868,730
Nov 10, 202525.9026.0025.2825.4825.48-1.77%60,332,730
Nov 7, 202527.0227.1825.8425.9425.94-7.36%78,106,550
Nov 6, 202527.7628.1827.4428.0028.001.08%45,581,460
Nov 5, 202528.2228.3227.3427.7027.70-3.21%54,754,390
Nov 4, 202528.3028.6427.8828.6228.620.63%59,282,070
Nov 3, 202527.5029.0027.4628.4428.443.72%98,555,030
Oct 31, 202527.4227.7827.0627.4227.420.15%40,100,280
Oct 30, 202528.0628.1227.2627.3827.38-2.28%36,502,750
Oct 28, 202528.1228.7027.6228.0228.02-0.57%31,012,850
Oct 27, 202528.2028.7027.9428.1828.18-0.91%61,471,480
Oct 24, 202526.9028.8226.8428.4428.446.84%105,966,100
Oct 23, 202526.3826.8426.2226.6226.620.83%46,806,240
Oct 22, 202525.8826.6025.5826.4026.402.33%55,586,180
Oct 21, 202525.0026.2024.9825.8025.802.54%54,977,920
Oct 20, 202524.4025.2024.1825.1625.163.11%68,177,540
Oct 17, 202524.7624.7623.7224.4024.40-2.01%48,193,350