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