Skip to main content
Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMD)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.58
+0.24 (0.95%)
At close: Dec 5, 2025

IST:KRDMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202525.1025.5624.5624.9024.90-1.74%40,592,530
Oct 15, 202524.3425.4824.1225.3425.344.45%66,827,190
Oct 14, 202525.5825.6424.1224.2624.26-5.23%59,470,630
Oct 13, 202526.0626.5825.6025.6025.60-3.32%45,411,300
Oct 10, 202526.7226.8426.3026.4826.48-0.60%50,792,370
Oct 9, 202526.9027.1026.5226.6426.64-0.22%58,989,760
Oct 8, 202527.3027.3026.2426.7026.70-4.23%113,543,200
Oct 7, 202527.8828.2027.4227.8827.88-56,152,390
Oct 6, 202527.9028.1027.4627.8827.880.29%50,384,500
Oct 3, 202527.7228.1627.3827.8027.800.65%66,630,730
Oct 2, 202528.7028.7827.5427.6227.62-3.76%53,398,040
Oct 1, 202528.5028.9027.8428.7028.701.06%74,355,630
Sep 30, 202528.6028.8428.2228.4028.40-0.07%49,605,640
Sep 29, 202528.5028.9028.2828.4228.42-1.25%39,413,360
Sep 26, 202530.1030.1028.2828.7828.78-4.70%75,632,480
Sep 25, 202530.1030.5829.9830.2030.200.73%79,525,110
Sep 24, 202529.9230.3029.3029.9829.980.60%97,340,590
Sep 23, 202529.1030.8829.1029.8029.801.02%223,973,700
Sep 22, 202530.5230.5829.5029.5029.50-1.67%120,579,500
Sep 19, 202528.3630.0028.2030.0030.006.69%131,643,000
Sep 18, 202527.9028.9227.8428.1228.121.30%92,983,930
Sep 17, 202528.3028.8627.6627.7627.760.51%94,995,660
Sep 16, 202527.2827.6226.7227.6227.621.77%54,588,550
Sep 15, 202525.5827.1625.0227.1427.146.10%101,035,200
Sep 12, 202525.6625.9425.0625.5825.58-0.31%40,381,360
Sep 11, 202526.0426.6425.5625.6625.66-1.31%43,759,020
Sep 10, 202526.1026.3225.7226.0026.000.46%30,923,460
Sep 9, 202525.7626.4225.6825.8825.880.47%56,973,580
Sep 8, 202526.1626.3225.7425.7625.76-3.66%31,310,230
Sep 5, 202527.5227.5626.5826.7426.74-2.34%30,927,380
Sep 4, 202526.9227.6426.9227.3827.381.78%40,732,560
Sep 3, 202527.1627.2426.4226.9026.90-0.88%44,578,980
Sep 2, 202528.8028.9026.0027.1427.14-5.50%96,335,480
Sep 1, 202529.4429.5028.6628.7228.72-2.31%35,367,160
Aug 29, 202529.8429.9029.2629.4029.40-1.41%37,126,070
Aug 28, 202529.6630.3029.6629.8229.820.47%33,977,280
Aug 27, 202530.5830.7229.4629.6829.68-2.62%33,712,020
Aug 26, 202531.0031.5630.4830.4830.48-2.25%41,504,320
Aug 25, 202531.0831.5830.8231.1831.181.17%38,354,040
Aug 22, 202530.3031.1630.2430.8230.821.72%51,777,890
Aug 21, 202529.4430.3429.3830.3030.302.92%50,399,250
Aug 20, 202528.4029.6628.3829.4429.443.15%68,493,800
Aug 19, 202528.3829.0828.1228.5428.540.49%60,430,520
Aug 18, 202527.4428.4027.3428.4028.403.73%63,335,840
Aug 15, 202527.7227.7627.2827.3827.38-1.23%29,474,750
Aug 14, 202528.3028.5227.6827.7227.72-2.19%49,518,240
Aug 13, 202527.9228.4427.8228.3428.341.72%44,763,930
Aug 12, 202528.3428.5027.8027.8627.86-1.69%35,051,160
Aug 11, 202528.6028.8228.2828.3428.340.14%62,565,490
Aug 8, 202527.9228.7227.8028.3028.300.93%42,978,000
Aug 7, 202528.3028.5427.9028.0428.04-0.85%43,387,450
Aug 6, 202528.2228.3027.7428.2828.280.21%51,519,080
Aug 5, 202528.6228.8028.2028.2228.22-1.26%29,527,240
Aug 4, 202528.4028.6828.0028.5828.580.92%45,733,470
Aug 1, 202527.6428.3827.6028.3228.322.16%65,976,130
Jul 31, 202526.8827.7826.4627.7227.723.12%68,434,740
Jul 30, 202525.9827.0825.9026.8826.883.54%55,464,380
Jul 29, 202526.2826.4825.9025.9625.96-1.59%22,291,790
Jul 28, 202526.9026.9226.2826.3826.38-1.64%26,720,560
Jul 25, 202526.8627.3026.6626.8226.82-0.37%41,243,080
Jul 24, 202527.1627.5026.7426.9226.92-0.88%61,672,440
Jul 23, 202527.2027.4026.7827.1627.16-0.29%48,420,460
Jul 22, 202527.2027.4226.8027.2427.243.03%84,912,980
Jul 21, 202526.0026.6626.0026.4426.443.04%58,443,730
Jul 18, 202526.0026.0025.3025.6625.66-0.93%34,252,620