Koç Holding A.S. (KCHOL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 10:36AM TRT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 246.50 | 252.50 | 245.10 | 252.25 | 252.25 | 5,761,462 |
| 20 May 2024 | 245.80 | 249.90 | 244.00 | 245.80 | 245.80 | 15,066,884 |
| 17 May 2024 | 241.00 | 245.40 | 240.90 | 244.80 | 244.80 | 12,979,954 |
| 16 May 2024 | 242.00 | 242.20 | 233.70 | 238.80 | 238.80 | 11,679,835 |
| 15 May 2024 | 246.50 | 246.50 | 239.00 | 240.50 | 240.50 | 10,206,706 |
| 14 May 2024 | 238.20 | 252.00 | 236.50 | 246.50 | 246.50 | 13,855,029 |
| 13 May 2024 | 238.60 | 242.20 | 235.30 | 237.30 | 237.30 | 10,092,162 |
| 10 May 2024 | 235.80 | 242.00 | 234.90 | 237.20 | 237.20 | 12,760,549 |
| 09 May 2024 | 233.20 | 236.00 | 232.20 | 235.60 | 235.60 | 9,535,258 |
| 08 May 2024 | 236.70 | 236.90 | 230.50 | 233.20 | 233.20 | 10,932,528 |
| 07 May 2024 | 235.30 | 238.50 | 229.70 | 236.00 | 236.00 | 19,075,683 |
| 06 May 2024 | 234.10 | 236.80 | 229.80 | 234.40 | 234.40 | 12,182,754 |
| 03 May 2024 | 235.00 | 237.20 | 229.70 | 232.70 | 232.70 | 11,574,009 |
| 02 May 2024 | 228.00 | 237.40 | 227.70 | 235.00 | 235.00 | 15,150,124 |
| 30 Apr 2024 | 225.00 | 229.70 | 224.00 | 226.10 | 226.10 | 15,097,259 |
| 29 Apr 2024 | 219.00 | 226.30 | 217.60 | 225.00 | 225.00 | 16,748,327 |
| 26 Apr 2024 | 214.00 | 218.30 | 212.70 | 217.00 | 217.00 | 13,040,940 |
| 25 Apr 2024 | 212.40 | 217.50 | 212.00 | 213.40 | 213.40 | 13,180,996 |
| 24 Apr 2024 | 211.50 | 214.70 | 209.30 | 212.00 | 212.00 | 12,661,938 |
| 24 Apr 2024 | 8 Dividend | |||||
| 22 Apr 2024 | 223.20 | 224.00 | 214.80 | 216.00 | 208.00 | 15,078,321 |
| 19 Apr 2024 | 212.40 | 221.50 | 211.60 | 219.90 | 211.76 | 15,256,653 |
| 18 Apr 2024 | 218.00 | 218.60 | 213.00 | 214.40 | 206.46 | 12,884,261 |
| 17 Apr 2024 | 219.20 | 222.90 | 216.10 | 216.90 | 208.87 | 13,452,382 |
| 16 Apr 2024 | 215.70 | 219.60 | 213.50 | 217.10 | 209.06 | 16,326,687 |
| 15 Apr 2024 | 217.00 | 218.70 | 212.10 | 216.40 | 208.39 | 17,624,455 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 222.70 | 224.10 | 216.10 | 216.10 | 208.10 | 12,085,507 |
| 05 Apr 2024 | 226.00 | 226.00 | 211.50 | 222.60 | 214.36 | 19,584,007 |
| 04 Apr 2024 | 204.90 | 213.90 | 203.00 | 209.20 | 201.45 | 14,165,021 |
| 03 Apr 2024 | 209.30 | 211.40 | 204.00 | 204.10 | 196.54 | 9,149,570 |
| 02 Apr 2024 | 209.20 | 219.00 | 206.50 | 209.40 | 201.64 | 21,592,939 |
| 01 Apr 2024 | 206.50 | 212.10 | 200.80 | 209.20 | 201.45 | 19,777,506 |
| 29 Mar 2024 | 205.00 | 208.00 | 198.20 | 199.20 | 191.82 | 11,976,625 |
| 28 Mar 2024 | 192.00 | 206.20 | 190.20 | 203.40 | 195.87 | 16,319,216 |
| 27 Mar 2024 | 194.20 | 194.80 | 189.40 | 191.00 | 183.93 | 11,648,041 |
| 26 Mar 2024 | 197.60 | 197.90 | 191.70 | 194.20 | 187.01 | 12,390,974 |
| 25 Mar 2024 | 195.00 | 211.30 | 192.50 | 196.70 | 189.41 | 24,491,125 |
| 22 Mar 2024 | 196.40 | 198.00 | 193.40 | 194.80 | 187.59 | 13,324,740 |
| 21 Mar 2024 | 188.30 | 197.30 | 187.40 | 196.40 | 189.13 | 23,420,603 |
| 20 Mar 2024 | 180.30 | 188.90 | 179.20 | 187.20 | 180.27 | 24,296,182 |
| 19 Mar 2024 | 175.00 | 180.90 | 173.80 | 180.40 | 173.72 | 16,231,781 |
| 18 Mar 2024 | 177.90 | 177.90 | 171.20 | 175.20 | 168.71 | 20,177,260 |
| 15 Mar 2024 | 178.30 | 179.60 | 177.00 | 178.70 | 172.08 | 12,502,690 |
| 14 Mar 2024 | 177.60 | 180.00 | 176.00 | 178.10 | 171.50 | 12,870,383 |
| 13 Mar 2024 | 180.10 | 181.60 | 177.00 | 177.10 | 170.54 | 12,087,282 |
| 12 Mar 2024 | 180.00 | 182.30 | 178.30 | 180.10 | 173.43 | 12,333,419 |
| 11 Mar 2024 | 178.00 | 184.70 | 177.60 | 180.00 | 173.33 | 31,040,390 |
| 08 Mar 2024 | 175.00 | 176.50 | 173.50 | 174.60 | 168.13 | 19,382,842 |
| 07 Mar 2024 | 168.00 | 174.80 | 168.00 | 174.80 | 168.33 | 12,863,027 |
| 06 Mar 2024 | 165.40 | 169.90 | 163.70 | 167.30 | 161.10 | 17,066,785 |
| 05 Mar 2024 | 164.20 | 167.70 | 163.60 | 165.20 | 159.08 | 11,816,876 |
| 04 Mar 2024 | 166.10 | 167.70 | 164.50 | 164.50 | 158.41 | 8,068,867 |
| 01 Mar 2024 | 168.90 | 169.50 | 165.60 | 165.60 | 159.47 | 10,704,020 |
| 29 Feb 2024 | 171.30 | 173.10 | 167.00 | 168.20 | 161.97 | 19,186,092 |
| 28 Feb 2024 | 174.50 | 175.20 | 170.60 | 170.60 | 164.28 | 13,587,616 |
| 27 Feb 2024 | 174.90 | 175.80 | 173.70 | 174.50 | 168.04 | 10,480,638 |
| 26 Feb 2024 | 175.50 | 176.90 | 173.50 | 174.90 | 168.42 | 11,355,610 |
| 23 Feb 2024 | 175.60 | 176.70 | 174.60 | 174.60 | 168.13 | 9,108,096 |
| 22 Feb 2024 | 174.60 | 176.00 | 174.30 | 175.40 | 168.90 | 7,916,132 |
| 21 Feb 2024 | 177.10 | 177.10 | 173.30 | 174.00 | 167.56 | 9,041,477 |
| 20 Feb 2024 | 174.10 | 177.30 | 173.50 | 176.60 | 170.06 | 14,319,855 |
| 19 Feb 2024 | 171.90 | 176.00 | 171.80 | 173.40 | 166.98 | 23,627,687 |
| 16 Feb 2024 | 173.40 | 173.50 | 170.30 | 171.10 | 164.76 | 10,014,835 |
| 15 Feb 2024 | 171.90 | 174.30 | 171.60 | 173.00 | 166.59 | 12,253,199 |
| 14 Feb 2024 | 170.00 | 171.50 | 168.00 | 171.50 | 165.15 | 11,220,509 |
| 13 Feb 2024 | 173.00 | 173.30 | 169.60 | 169.60 | 163.32 | 11,497,363 |
| 12 Feb 2024 | 174.60 | 175.80 | 171.00 | 172.60 | 166.21 | 14,356,053 |
| 09 Feb 2024 | 171.20 | 175.10 | 170.80 | 172.70 | 166.30 | 17,615,214 |
| 08 Feb 2024 | 168.50 | 172.20 | 168.40 | 170.10 | 163.80 | 13,437,454 |
| 07 Feb 2024 | 170.90 | 171.40 | 167.50 | 168.20 | 161.97 | 18,661,965 |
| 06 Feb 2024 | 169.70 | 172.40 | 169.70 | 170.60 | 164.28 | 11,798,114 |
| 05 Feb 2024 | 172.00 | 172.10 | 168.90 | 169.20 | 162.93 | 10,502,919 |
| 02 Feb 2024 | 171.00 | 173.80 | 169.90 | 170.50 | 164.19 | 14,288,239 |
| 01 Feb 2024 | 161.00 | 172.00 | 161.00 | 169.90 | 163.61 | 26,878,438 |
| 31 Jan 2024 | 163.00 | 164.50 | 160.60 | 160.70 | 154.75 | 14,175,405 |
| 30 Jan 2024 | 162.90 | 164.50 | 160.60 | 163.20 | 157.16 | 14,412,086 |
| 29 Jan 2024 | 160.20 | 162.70 | 159.50 | 162.30 | 156.29 | 17,738,502 |
| 26 Jan 2024 | 154.90 | 160.90 | 154.80 | 160.00 | 154.07 | 16,137,753 |
| 25 Jan 2024 | 154.10 | 155.90 | 153.10 | 154.60 | 148.87 | 11,083,171 |
| 24 Jan 2024 | 151.80 | 154.00 | 150.70 | 153.40 | 147.72 | 14,285,723 |
| 23 Jan 2024 | 155.80 | 157.30 | 151.10 | 151.20 | 145.60 | 25,620,009 |
| 22 Jan 2024 | 154.70 | 156.00 | 153.80 | 154.30 | 148.59 | 17,758,454 |
| 19 Jan 2024 | 157.00 | 157.20 | 152.90 | 153.80 | 148.10 | 16,644,406 |
| 18 Jan 2024 | 159.60 | 160.20 | 156.20 | 156.50 | 150.70 | 11,167,730 |
| 17 Jan 2024 | 158.50 | 159.40 | 156.80 | 158.00 | 152.15 | 11,797,678 |
| 16 Jan 2024 | 160.30 | 163.40 | 158.40 | 159.60 | 153.69 | 20,511,302 |
| 15 Jan 2024 | 155.50 | 163.40 | 153.80 | 160.30 | 154.36 | 36,905,093 |
| 12 Jan 2024 | 151.80 | 158.20 | 151.10 | 155.50 | 149.74 | 25,628,932 |
| 11 Jan 2024 | 147.40 | 154.40 | 146.60 | 153.20 | 147.53 | 29,682,455 |
| 10 Jan 2024 | 143.70 | 147.80 | 143.60 | 147.10 | 141.65 | 15,329,928 |
| 09 Jan 2024 | 146.30 | 147.90 | 143.70 | 144.00 | 138.67 | 13,713,564 |
| 08 Jan 2024 | 142.50 | 146.50 | 142.50 | 145.30 | 139.92 | 16,354,050 |
| 05 Jan 2024 | 142.10 | 142.50 | 140.40 | 142.10 | 136.84 | 6,402,993 |
| 04 Jan 2024 | 138.70 | 141.90 | 138.60 | 141.90 | 136.64 | 9,338,045 |
| 03 Jan 2024 | 143.00 | 143.00 | 138.50 | 138.70 | 133.56 | 10,837,888 |
| 02 Jan 2024 | 142.30 | 143.30 | 140.50 | 142.90 | 137.61 | 13,934,022 |
| 29 Dec 2023 | 141.70 | 142.50 | 139.50 | 141.80 | 136.55 | 9,179,187 |
| 28 Dec 2023 | 136.20 | 141.80 | 136.20 | 141.30 | 136.07 | 10,027,634 |
| 27 Dec 2023 | 137.50 | 138.30 | 135.30 | 136.00 | 130.96 | 9,411,433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.