Skip to main content
Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.70
+0.50 (6.10%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3

IST:KRPLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.298.738.088.208.20-1.20%13,363,980
Mar 5, 20267.888.527.848.308.307.10%15,885,270
Mar 4, 20268.098.097.697.757.751.97%2,350,489
Mar 3, 20267.667.817.557.607.60-0.39%1,471,816
Mar 2, 20267.237.797.207.637.63-3.42%2,293,272
Feb 27, 20267.928.187.907.907.90-3,653,965
Feb 26, 20268.048.097.887.907.90-1.50%1,708,086
Feb 25, 20268.328.397.928.028.02-3.49%2,328,901
Feb 24, 20268.308.568.208.318.310.36%1,891,021
Feb 23, 20268.438.668.288.288.28-1.55%1,747,993
Feb 20, 20268.558.608.238.418.41-1.18%3,397,031
Feb 19, 20269.029.148.508.518.51-5.97%4,167,647
Feb 18, 20269.269.318.959.059.05-2.16%3,545,042
Feb 17, 20269.299.409.219.259.25-0.43%2,381,528
Feb 16, 20269.409.459.259.299.29-0.75%3,420,119
Feb 13, 20269.029.379.029.369.363.77%4,204,509
Feb 12, 20269.229.229.019.029.02-1.42%3,070,336
Feb 11, 20268.859.308.779.159.153.62%8,010,652
Feb 10, 20268.889.048.718.838.83-0.45%4,126,951
Feb 9, 20268.598.878.598.878.873.74%2,417,563
Feb 6, 20268.598.628.458.558.55-0.35%2,143,700
Feb 5, 20268.528.698.518.588.580.12%3,265,953
Feb 4, 20268.728.778.578.578.57-1.27%2,511,937
Feb 3, 20268.698.848.678.688.680.23%2,545,660
Feb 2, 20268.558.808.508.668.66-0.35%2,690,976
Jan 30, 20268.808.858.638.698.69-1.25%1,975,579
Jan 29, 20268.908.938.748.808.80-1.12%2,632,913
Jan 28, 20268.949.068.858.908.90-0.89%3,514,991
Jan 27, 20269.229.298.928.988.98-2.39%4,343,584
Jan 26, 20269.109.459.019.209.201.10%5,501,963
Jan 23, 20269.139.249.089.109.100.22%3,278,269
Jan 22, 20268.999.258.969.089.081.79%5,007,988
Jan 21, 20269.289.518.898.928.92-3.36%6,360,917
Jan 20, 202610.0010.189.049.239.23-7.70%18,666,850
Jan 19, 202610.6311.099.7310.0010.00-4.76%19,936,850
Jan 16, 20269.6210.519.5010.5010.508.25%12,491,529
Jan 15, 20269.519.959.209.709.704.64%20,238,460
Jan 14, 20268.459.278.269.279.279.96%14,818,460
Jan 13, 20268.118.608.098.438.433.69%3,743,510
Jan 12, 20268.228.228.138.138.130.37%1,298,402
Jan 9, 20267.988.367.938.108.101.38%4,500,849
Jan 8, 20267.908.057.827.997.991.01%1,187,341
Jan 7, 20268.008.207.887.917.91-1.49%1,218,338
Jan 6, 20268.138.268.018.038.03-1.71%1,465,638
Jan 5, 20267.938.447.908.178.173.29%3,675,170
Jan 2, 20267.838.137.807.917.911.67%1,704,221
Dec 31, 20257.768.007.757.787.781.43%1,307,435
Dec 30, 20257.697.827.607.677.67-1.29%759,255
Dec 29, 20257.867.917.647.777.77-1.27%1,098,471
Dec 26, 20257.927.957.807.877.87-0.63%888,720
Dec 25, 20257.968.047.897.927.920.13%752,611
Dec 24, 20257.918.047.907.917.91-0.13%997,994
Dec 23, 20257.948.117.897.927.92-0.25%840,264
Dec 22, 20258.038.197.947.947.94-1.00%1,798,362
Dec 19, 20258.078.357.878.028.02-0.37%3,218,966
Dec 18, 20258.088.188.038.058.05-0.37%757,000
Dec 17, 20258.038.277.978.088.080.87%2,428,634
Dec 16, 20258.098.157.988.018.01-0.87%1,017,631
Dec 15, 20257.868.257.868.088.082.54%3,412,889
Dec 12, 20257.888.147.847.887.880.38%1,967,352
Dec 11, 20258.068.067.827.857.85-1.75%1,566,978
Dec 10, 20257.748.307.697.997.993.63%6,261,731
Dec 9, 20257.747.827.657.717.71-0.39%1,454,179
Dec 8, 20257.787.907.727.747.74-0.26%1,094,296
Dec 5, 20257.897.997.767.767.76-0.39%1,291,880
Dec 4, 20257.858.057.717.797.79-0.13%2,099,436
Dec 3, 20258.608.707.807.807.80-5.68%9,944,733
Dec 2, 20257.578.277.528.278.279.97%2,326,675
Dec 1, 20257.437.597.437.527.521.21%918,166
Nov 28, 20257.637.707.287.437.43-2.49%1,114,754
Nov 27, 20257.797.797.597.627.62-0.52%705,065
Nov 26, 20257.797.807.647.667.66-1.42%866,381
Nov 25, 20258.038.097.777.777.77-3.24%1,156,531
Nov 24, 20257.918.207.908.038.031.52%2,113,282
Nov 21, 20257.928.007.867.917.91-1.12%994,822
Nov 20, 20257.888.527.748.008.002.17%5,350,215
Nov 19, 20257.837.907.717.837.830.13%1,016,119
Nov 18, 20258.018.017.807.827.82-1.64%922,150
Nov 17, 20257.888.017.877.957.951.79%1,085,250
Nov 14, 20257.758.107.637.817.810.51%3,431,868
Nov 13, 20257.697.957.697.777.770.52%887,267
Nov 12, 20258.008.007.707.737.73-1.15%1,523,063
Nov 11, 20258.048.057.697.827.82-2.74%1,495,895
Nov 10, 20258.208.228.048.048.04-1.71%1,435,165
Nov 7, 20258.658.658.178.188.18-5.43%3,469,054
Nov 6, 20258.739.068.528.658.65-0.92%3,765,864
Nov 5, 20258.808.848.608.738.730.34%1,413,452
Nov 4, 20258.958.958.668.708.70-1.69%1,688,574
Nov 3, 20258.839.018.778.858.850.80%2,026,246
Oct 31, 20258.738.808.608.788.78-1.79%2,567,457
Oct 30, 20258.769.158.768.948.942.88%2,194,595
Oct 28, 20258.788.888.698.698.69-0.80%1,038,748
Oct 27, 20258.839.078.758.768.76-0.68%1,802,270
Oct 24, 20258.658.948.638.828.822.80%1,751,645
Oct 23, 20258.748.898.578.588.58-1.83%2,483,710
Oct 22, 20259.209.208.748.748.74-3.96%2,769,023
Oct 21, 20259.019.228.959.109.101.90%2,367,224
Oct 20, 20258.869.248.868.938.931.71%2,415,775
Oct 17, 20258.869.028.508.788.78-0.90%2,839,748
Oct 16, 20259.049.218.848.868.86-2.74%2,908,723