Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S. (IST:KRDMB)
Turkey
· Delayed Price · Currency is TRY 21.94
-0.28 (-1.26%)
At close: Dec 4, 2025
IST:KRDMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.06 | 22.26 | 21.90 | 22.26 | 22.26 | 1.46% | 847,443 |
| Dec 4, 2025 | 22.26 | 22.38 | 21.94 | 21.94 | 21.94 | -1.26% | 851,565 |
| Dec 3, 2025 | 22.34 | 22.72 | 22.20 | 22.22 | 22.22 | -0.18% | 1,152,958 |
| Dec 2, 2025 | 22.40 | 22.50 | 22.14 | 22.26 | 22.26 | -0.18% | 797,090 |
| Dec 1, 2025 | 21.98 | 22.32 | 21.82 | 22.30 | 22.30 | 2.11% | 697,727 |
| Nov 28, 2025 | 22.00 | 22.06 | 21.82 | 21.84 | 21.84 | -0.36% | 453,587 |
| Nov 27, 2025 | 22.32 | 22.40 | 21.84 | 21.92 | 21.92 | -0.90% | 970,745 |
| Nov 26, 2025 | 21.96 | 22.72 | 21.96 | 22.12 | 22.12 | 0.73% | 1,729,910 |
| Nov 25, 2025 | 22.20 | 22.38 | 21.92 | 21.96 | 21.96 | -0.81% | 749,378 |
| Nov 24, 2025 | 21.90 | 22.24 | 21.70 | 22.14 | 22.14 | 0.36% | 519,106 |
| Nov 21, 2025 | 22.28 | 22.32 | 21.94 | 22.06 | 22.06 | -1.16% | 439,144 |
| Nov 20, 2025 | 22.28 | 22.66 | 22.24 | 22.32 | 22.32 | -0.18% | 957,814 |
| Nov 19, 2025 | 21.80 | 22.68 | 21.80 | 22.36 | 22.36 | 2.95% | 2,732,376 |
| Nov 18, 2025 | 21.82 | 21.96 | 21.58 | 21.72 | 21.72 | -0.37% | 1,007,130 |
| Nov 17, 2025 | 21.78 | 22.08 | 21.66 | 21.80 | 21.80 | 1.40% | 1,340,237 |
| Nov 14, 2025 | 21.82 | 21.84 | 21.40 | 21.50 | 21.50 | -1.10% | 669,747 |
| Nov 13, 2025 | 22.00 | 22.08 | 21.44 | 21.74 | 21.74 | -0.28% | 1,579,805 |
| Nov 12, 2025 | 22.72 | 22.72 | 21.78 | 21.80 | 21.80 | -2.24% | 1,257,411 |
| Nov 11, 2025 | 23.46 | 23.46 | 22.28 | 22.30 | 22.30 | -3.71% | 1,221,305 |
| Nov 10, 2025 | 24.24 | 24.24 | 23.14 | 23.16 | 23.16 | -3.58% | 1,513,742 |
| Nov 7, 2025 | 25.16 | 25.16 | 23.92 | 24.02 | 24.02 | -4.53% | 979,774 |
| Nov 6, 2025 | 25.10 | 25.28 | 24.98 | 25.16 | 25.16 | 0.64% | 946,111 |
| Nov 5, 2025 | 25.50 | 25.52 | 24.96 | 25.00 | 25.00 | -2.42% | 899,858 |
| Nov 4, 2025 | 26.00 | 26.06 | 25.44 | 25.62 | 25.62 | -1.69% | 882,733 |
| Nov 3, 2025 | 25.62 | 26.30 | 25.60 | 26.06 | 26.06 | 2.12% | 1,572,042 |
| Oct 31, 2025 | 25.62 | 25.80 | 25.44 | 25.52 | 25.52 | -0.31% | 916,152 |
| Oct 30, 2025 | 26.24 | 26.38 | 25.54 | 25.60 | 25.60 | -2.29% | 1,096,105 |
| Oct 28, 2025 | 26.26 | 26.34 | 25.92 | 26.20 | 26.20 | - | 493,256 |
| Oct 27, 2025 | 26.24 | 26.62 | 25.98 | 26.20 | 26.20 | -1.58% | 1,205,723 |
| Oct 24, 2025 | 25.12 | 26.86 | 25.12 | 26.62 | 26.62 | 4.80% | 1,834,319 |
| Oct 23, 2025 | 25.06 | 25.62 | 23.82 | 25.40 | 25.40 | 1.36% | 918,623 |
| Oct 22, 2025 | 25.02 | 25.26 | 24.60 | 25.06 | 25.06 | 1.46% | 984,692 |
| Oct 21, 2025 | 23.92 | 25.06 | 23.84 | 24.70 | 24.70 | 3.26% | 950,788 |
| Oct 20, 2025 | 23.18 | 24.04 | 23.12 | 23.92 | 23.92 | 3.10% | 1,184,593 |
| Oct 17, 2025 | 23.96 | 23.96 | 23.00 | 23.20 | 23.20 | -2.77% | 1,157,348 |
| Oct 16, 2025 | 24.50 | 24.90 | 23.74 | 23.86 | 23.86 | -3.40% | 2,459,890 |
| Oct 15, 2025 | 25.30 | 25.30 | 24.12 | 24.70 | 24.70 | 1.98% | 1,200,104 |
| Oct 14, 2025 | 25.36 | 25.36 | 24.10 | 24.22 | 24.22 | -3.12% | 1,862,818 |
| Oct 13, 2025 | 25.86 | 25.86 | 24.98 | 25.00 | 25.00 | -3.33% | 827,589 |
| Oct 10, 2025 | 26.20 | 26.42 | 25.74 | 25.86 | 25.86 | -0.92% | 707,709 |
| Oct 9, 2025 | 25.98 | 26.34 | 25.96 | 26.10 | 26.10 | 0.85% | 897,704 |
| Oct 8, 2025 | 27.10 | 27.10 | 25.82 | 25.88 | 25.88 | -4.71% | 1,362,768 |
| Oct 7, 2025 | 27.24 | 27.46 | 27.00 | 27.16 | 27.16 | 0.07% | 729,990 |
| Oct 6, 2025 | 27.28 | 27.58 | 27.04 | 27.14 | 27.14 | -0.15% | 497,693 |
| Oct 3, 2025 | 26.90 | 27.38 | 26.86 | 27.18 | 27.18 | 1.04% | 1,042,573 |
| Oct 2, 2025 | 27.30 | 27.44 | 26.72 | 26.90 | 26.90 | -1.54% | 1,284,189 |
| Oct 1, 2025 | 27.16 | 27.70 | 26.64 | 27.32 | 27.32 | 0.89% | 1,273,794 |
| Sep 30, 2025 | 27.30 | 27.46 | 26.88 | 27.08 | 27.08 | -0.44% | 889,041 |
| Sep 29, 2025 | 28.00 | 28.00 | 27.08 | 27.20 | 27.20 | -1.73% | 1,199,816 |
| Sep 26, 2025 | 29.50 | 29.66 | 27.00 | 27.68 | 27.68 | -7.05% | 2,551,219 |