Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMD)
Turkey
· Delayed Price · Currency is TRY 37.50
+0.66 (1.79%)
Apr 29, 2026, 3:55 PM GMT+3
IST:KRDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.00 | 38.02 | 37.00 | 37.80 | - | 2.61% | 43,567,053 |
| Apr 28, 2026 | 36.86 | 37.36 | 36.52 | 36.84 | 36.84 | -0.16% | 46,549,060 |
| Apr 27, 2026 | 37.50 | 37.80 | 36.62 | 36.90 | 36.90 | 0.11% | 51,904,780 |
| Apr 24, 2026 | 36.20 | 36.88 | 35.74 | 36.86 | 36.86 | 1.94% | 47,938,260 |
| Apr 22, 2026 | 36.46 | 36.62 | 35.50 | 36.16 | 36.16 | 0.17% | 58,169,974 |
| Apr 21, 2026 | 36.98 | 37.52 | 36.04 | 36.10 | 36.10 | -1.63% | 55,582,440 |
| Apr 20, 2026 | 36.68 | 37.48 | 36.44 | 36.70 | 36.70 | -0.54% | 72,974,000 |
| Apr 17, 2026 | 35.90 | 37.14 | 35.80 | 36.90 | 36.90 | 3.30% | 93,132,000 |
| Apr 16, 2026 | 36.84 | 37.02 | 35.54 | 35.72 | 35.72 | -2.03% | 66,090,290 |
| Apr 15, 2026 | 35.52 | 36.84 | 35.36 | 36.46 | 36.46 | 2.99% | 71,802,720 |
| Apr 14, 2026 | 36.40 | 36.84 | 35.22 | 35.40 | 35.40 | -1.94% | 69,429,880 |
| Apr 13, 2026 | 35.84 | 36.64 | 35.68 | 36.10 | 36.10 | - | 67,966,409 |
| Apr 10, 2026 | 36.72 | 39.24 | 35.84 | 36.10 | 36.10 | -1.58% | 182,921,900 |
| Apr 9, 2026 | 34.38 | 37.80 | 34.34 | 36.68 | 36.68 | 6.69% | 130,463,500 |
| Apr 8, 2026 | 34.92 | 35.18 | 34.00 | 34.38 | 34.38 | 2.81% | 56,594,880 |
| Apr 7, 2026 | 33.96 | 34.46 | 33.38 | 33.44 | 33.44 | -2.05% | 47,649,410 |
| Apr 6, 2026 | 32.50 | 34.50 | 32.30 | 34.14 | 34.14 | 7.02% | 80,695,562 |
| Apr 3, 2026 | 31.80 | 32.44 | 31.10 | 31.90 | 31.90 | 0.69% | 60,009,252 |
| Apr 2, 2026 | 31.36 | 32.20 | 30.84 | 31.68 | 31.68 | -1.25% | 34,080,200 |
| Apr 1, 2026 | 31.52 | 32.40 | 31.28 | 32.08 | 32.08 | 3.82% | 47,005,430 |
| Mar 31, 2026 | 29.12 | 31.22 | 29.06 | 30.90 | 30.90 | 6.11% | 92,692,130 |
| Mar 30, 2026 | 29.34 | 29.74 | 28.98 | 29.12 | 29.12 | -0.95% | 32,065,150 |
| Mar 27, 2026 | 29.00 | 29.40 | 28.44 | 29.40 | 29.40 | 1.66% | 43,317,250 |
| Mar 26, 2026 | 29.30 | 30.02 | 28.84 | 28.92 | 28.92 | -1.77% | 54,795,350 |
| Mar 25, 2026 | 29.74 | 29.94 | 29.30 | 29.44 | 29.44 | 0.55% | 31,083,480 |
| Mar 24, 2026 | 30.14 | 30.34 | 29.22 | 29.28 | 29.28 | -3.37% | 27,019,400 |
| Mar 23, 2026 | 29.00 | 30.42 | 28.26 | 30.30 | 30.30 | 3.06% | 57,634,230 |
| Mar 19, 2026 | 29.70 | 29.96 | 29.40 | 29.40 | 29.40 | -2.46% | 15,594,430 |
| Mar 18, 2026 | 31.28 | 31.56 | 29.94 | 30.14 | 30.14 | -3.46% | 42,330,419 |
| Mar 17, 2026 | 30.04 | 31.74 | 30.04 | 31.22 | 31.22 | 4.00% | 43,022,709 |
| Mar 16, 2026 | 29.78 | 30.16 | 29.38 | 30.02 | 30.02 | 1.76% | 29,485,350 |
| Mar 13, 2026 | 30.14 | 30.24 | 29.00 | 29.50 | 29.50 | -2.64% | 31,718,120 |
| Mar 12, 2026 | 30.68 | 31.26 | 30.12 | 30.30 | 30.30 | -2.01% | 41,393,430 |
| Mar 11, 2026 | 31.64 | 31.82 | 30.20 | 30.92 | 30.92 | -1.65% | 32,088,800 |
| Mar 10, 2026 | 30.50 | 31.74 | 30.32 | 31.44 | 31.44 | 5.86% | 36,939,440 |
| Mar 9, 2026 | 28.62 | 30.46 | 28.50 | 29.70 | 29.70 | 0.75% | 43,021,620 |
| Mar 6, 2026 | 30.14 | 30.90 | 29.28 | 29.48 | 29.48 | -3.79% | 22,821,140 |
| Mar 5, 2026 | 30.34 | 31.22 | 30.32 | 30.64 | 30.64 | 1.93% | 30,544,110 |
| Mar 4, 2026 | 29.54 | 30.64 | 29.00 | 30.06 | 30.06 | 1.76% | 43,067,670 |
| Mar 3, 2026 | 32.22 | 32.32 | 29.50 | 29.54 | 29.54 | -8.88% | 40,445,950 |
| Mar 2, 2026 | 30.20 | 32.74 | 30.20 | 32.42 | 32.42 | -0.31% | 41,123,780 |
| Feb 27, 2026 | 31.98 | 32.98 | 31.72 | 32.52 | 32.52 | 2.46% | 93,143,240 |
| Feb 26, 2026 | 31.08 | 32.08 | 31.04 | 31.74 | 31.74 | 1.54% | 48,343,710 |
| Feb 25, 2026 | 32.70 | 32.86 | 31.06 | 31.26 | 31.26 | -3.87% | 80,907,930 |
| Feb 24, 2026 | 31.84 | 32.64 | 30.60 | 32.52 | 32.52 | 1.43% | 112,309,600 |
| Feb 23, 2026 | 31.40 | 32.24 | 31.12 | 32.06 | 32.06 | 4.77% | 51,030,690 |
| Feb 20, 2026 | 30.46 | 31.14 | 30.18 | 30.60 | 30.60 | 0.20% | 45,559,180 |
| Feb 19, 2026 | 31.96 | 32.02 | 30.30 | 30.54 | 30.54 | -3.78% | 34,199,860 |
| Feb 18, 2026 | 31.70 | 33.28 | 31.50 | 31.74 | 31.74 | -0.13% | 117,500,100 |
| Feb 17, 2026 | 31.80 | 32.04 | 31.40 | 31.78 | 31.78 | -0.63% | 35,494,640 |
| Feb 16, 2026 | 32.00 | 32.66 | 31.84 | 31.98 | 31.98 | 1.52% | 60,524,930 |
| Feb 13, 2026 | 31.56 | 32.00 | 31.02 | 31.50 | 31.50 | 0.25% | 71,917,239 |
| Feb 12, 2026 | 31.10 | 31.60 | 30.80 | 31.42 | 31.42 | 1.09% | 66,969,135 |
| Feb 11, 2026 | 30.04 | 31.36 | 29.82 | 31.08 | 31.08 | 2.37% | 69,691,520 |
| Feb 10, 2026 | 30.20 | 30.42 | 29.92 | 30.36 | 30.36 | 0.53% | 50,145,850 |
| Feb 9, 2026 | 30.00 | 30.32 | 29.92 | 30.20 | 30.20 | 2.65% | 50,759,910 |
| Feb 6, 2026 | 29.44 | 29.64 | 28.74 | 29.42 | 29.42 | -0.74% | 54,266,810 |
| Feb 5, 2026 | 29.90 | 30.36 | 29.38 | 29.64 | 29.64 | -1.20% | 74,816,050 |
| Feb 4, 2026 | 30.52 | 30.60 | 29.70 | 30.00 | 30.00 | -0.92% | 75,889,133 |
| Feb 3, 2026 | 29.32 | 30.70 | 29.28 | 30.28 | 30.28 | 3.56% | 78,242,150 |
| Feb 2, 2026 | 28.46 | 29.52 | 27.70 | 29.24 | 29.24 | 0.62% | 57,192,980 |
| Jan 30, 2026 | 29.92 | 29.96 | 28.80 | 29.06 | 29.06 | -3.00% | 58,323,270 |
| Jan 29, 2026 | 29.98 | 30.50 | 29.86 | 29.96 | 29.96 | 0.47% | 71,720,640 |
| Jan 28, 2026 | 29.50 | 30.02 | 29.44 | 29.82 | 29.82 | 1.22% | 60,084,150 |
| Jan 27, 2026 | 29.66 | 30.16 | 29.12 | 29.46 | 29.46 | -0.47% | 82,053,760 |
| Jan 26, 2026 | 29.00 | 29.66 | 28.68 | 29.60 | 29.60 | 0.75% | 46,160,470 |
| Jan 23, 2026 | 29.46 | 29.66 | 29.06 | 29.38 | 29.38 | 0.62% | 56,867,380 |
| Jan 22, 2026 | 29.04 | 29.20 | 28.66 | 29.20 | 29.20 | 1.39% | 48,045,410 |
| Jan 21, 2026 | 28.36 | 28.82 | 28.28 | 28.80 | 28.80 | 1.84% | 42,441,299 |
| Jan 20, 2026 | 28.90 | 29.24 | 28.18 | 28.28 | 28.28 | -2.82% | 58,845,570 |
| Jan 19, 2026 | 29.06 | 29.70 | 28.82 | 29.10 | 29.10 | 1.61% | 63,877,320 |
| Jan 16, 2026 | 27.82 | 28.98 | 27.60 | 28.64 | 28.64 | 3.39% | 65,793,927 |
| Jan 15, 2026 | 27.46 | 27.84 | 27.10 | 27.70 | 27.70 | 0.36% | 34,371,070 |
| Jan 14, 2026 | 27.62 | 28.32 | 27.56 | 27.60 | 27.60 | 0.36% | 63,227,000 |
| Jan 13, 2026 | 27.56 | 27.88 | 27.34 | 27.50 | 27.50 | -0.22% | 54,334,180 |
| Jan 12, 2026 | 26.92 | 27.64 | 26.90 | 27.56 | 27.56 | 2.84% | 45,714,810 |
| Jan 9, 2026 | 27.10 | 27.32 | 26.66 | 26.80 | 26.80 | -1.03% | 37,552,130 |
| Jan 8, 2026 | 26.62 | 27.38 | 26.44 | 27.08 | 27.08 | 1.73% | 54,102,670 |
| Jan 7, 2026 | 27.48 | 27.56 | 26.50 | 26.62 | 26.62 | -2.63% | 44,922,370 |
| Jan 6, 2026 | 27.00 | 27.56 | 26.90 | 27.34 | 27.34 | 1.86% | 54,890,540 |
| Jan 5, 2026 | 26.30 | 26.92 | 26.06 | 26.84 | 26.84 | 2.91% | 49,416,886 |
| Jan 2, 2026 | 25.40 | 26.08 | 25.38 | 26.08 | 26.08 | 3.25% | 31,219,790 |
| Dec 31, 2025 | 25.62 | 25.98 | 25.12 | 25.26 | 25.26 | -0.79% | 33,774,860 |
| Dec 30, 2025 | 25.46 | 25.54 | 25.14 | 25.46 | 25.46 | 0.08% | 21,248,728 |
| Dec 29, 2025 | 26.02 | 26.06 | 25.42 | 25.44 | 25.44 | -2.38% | 22,129,069 |
| Dec 26, 2025 | 27.00 | 27.02 | 25.70 | 26.06 | 26.06 | -3.48% | 44,907,020 |
| Dec 25, 2025 | 26.98 | 27.28 | 26.94 | 27.00 | 27.00 | 0.90% | 14,858,760 |
| Dec 24, 2025 | 26.80 | 27.10 | 26.64 | 26.76 | 26.76 | -0.15% | 26,432,460 |
| Dec 23, 2025 | 27.20 | 27.24 | 26.58 | 26.80 | 26.80 | -1.62% | 33,529,510 |
| Dec 22, 2025 | 27.80 | 27.98 | 26.98 | 27.24 | 27.24 | -1.87% | 22,825,950 |
| Dec 19, 2025 | 28.08 | 28.10 | 27.40 | 27.76 | 27.76 | -0.86% | 25,104,500 |
| Dec 18, 2025 | 28.30 | 28.48 | 27.98 | 28.00 | 28.00 | -0.85% | 29,255,760 |
| Dec 17, 2025 | 28.20 | 29.00 | 27.96 | 28.24 | 28.24 | -0.42% | 43,822,480 |
| Dec 16, 2025 | 28.10 | 28.46 | 27.62 | 28.36 | 28.36 | 4.26% | 99,782,410 |
| Dec 15, 2025 | 27.14 | 27.84 | 26.88 | 27.20 | 27.20 | 0.97% | 58,983,920 |
| Dec 12, 2025 | 26.28 | 28.14 | 26.22 | 26.94 | 26.94 | 2.75% | 86,015,500 |
| Dec 11, 2025 | 26.14 | 26.38 | 25.88 | 26.22 | 26.22 | 0.77% | 28,785,042 |
| Dec 10, 2025 | 26.12 | 26.72 | 25.94 | 26.02 | 26.02 | - | 44,404,200 |
| Dec 9, 2025 | 25.86 | 26.24 | 25.48 | 26.02 | 26.02 | 0.70% | 43,963,610 |
| Dec 8, 2025 | 25.76 | 26.22 | 25.66 | 25.84 | 25.84 | 1.02% | 36,283,020 |