Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 238,000.00 | 241,500.00 | 223,000.00 | 234,500.00 | 234,500.00 | 59,896 |
| 2026-10-16 | 226,500.00 | 245,000.00 | 226,500.00 | 241,500.00 | 241,500.00 | 66,224 |
| 2026-10-15 | 240,000.00 | 242,500.00 | 217,000.00 | 224,500.00 | 224,500.00 | 133,455 |
| 2026-10-14 | 274,000.00 | 277,500.00 | 251,500.00 | 259,000.00 | 259,000.00 | 98,206 |
| 2026-10-13 | 278,000.00 | 282,500.00 | 260,000.00 | 274,500.00 | 274,500.00 | 113,700 |
| 2026-10-12 | 291,500.00 | 299,000.00 | 284,500.00 | 290,500.00 | 290,500.00 | 48,741 |
| 2026-10-08 | 283,000.00 | 301,000.00 | 282,500.00 | 298,000.00 | 298,000.00 | 82,260 |
| 2026-10-07 | 291,500.00 | 294,500.00 | 283,000.00 | 285,000.00 | 285,000.00 | 74,756 |
| 2026-10-06 | 296,500.00 | 298,000.00 | 287,500.00 | 296,500.00 | 296,500.00 | 50,461 |
| 2026-10-02 | 314,500.00 | 316,000.00 | 290,500.00 | 296,000.00 | 296,000.00 | 69,675 |
| 2026-10-01 | 301,500.00 | 314,000.00 | 299,500.00 | 314,000.00 | 314,000.00 | 64,223 |
| 2026-09-30 | 301,000.00 | 311,000.00 | 297,500.00 | 304,500.00 | 304,500.00 | 51,471 |
| 2026-09-29 | 286,500.00 | 300,000.00 | 279,000.00 | 300,000.00 | 300,000.00 | 84,895 |
| 2026-09-28 | 283,000.00 | 286,500.00 | 274,500.00 | 280,000.00 | 280,000.00 | 47,878 |
| 2026-09-23 | 277,000.00 | 288,500.00 | 270,000.00 | 286,000.00 | 286,000.00 | 48,692 |
| 2026-09-22 | 272,500.00 | 282,000.00 | 269,000.00 | 272,500.00 | 272,500.00 | 36,106 |
| 2026-09-21 | 265,500.00 | 270,500.00 | 261,000.00 | 267,500.00 | 267,500.00 | 46,956 |
| 2026-09-18 | 276,500.00 | 276,500.00 | 264,500.00 | 268,500.00 | 268,500.00 | 32,590 |
| 2026-09-17 | 270,000.00 | 274,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | 38,832 |
| 2026-09-16 | 260,000.00 | 271,000.00 | 254,500.00 | 270,000.00 | 270,000.00 | 55,072 |
| 2026-09-15 | 258,000.00 | 275,000.00 | 257,500.00 | 259,500.00 | 259,500.00 | 36,993 |
| 2026-09-14 | 248,500.00 | 268,000.00 | 241,500.00 | 261,000.00 | 261,000.00 | 65,724 |
| 2026-09-11 | 261,000.00 | 280,000.00 | 257,500.00 | 258,000.00 | 258,000.00 | 56,702 |
| 2026-09-10 | 254,000.00 | 288,500.00 | 252,000.00 | 271,500.00 | 271,500.00 | 326,869 |
| 2026-09-09 | 262,000.00 | 274,500.00 | 252,000.00 | 257,500.00 | 257,500.00 | 68,766 |
| 2026-09-08 | 263,000.00 | 279,500.00 | 261,500.00 | 264,500.00 | 264,500.00 | 63,585 |
| 2026-09-07 | 264,000.00 | 276,000.00 | 255,500.00 | 268,500.00 | 268,500.00 | 89,419 |
| 2026-09-04 | 244,000.00 | 257,000.00 | 243,000.00 | 252,000.00 | 252,000.00 | 63,876 |
| 2026-09-03 | 249,000.00 | 256,000.00 | 239,500.00 | 240,500.00 | 240,500.00 | 40,308 |
| 2026-09-02 | 232,000.00 | 250,000.00 | 230,000.00 | 247,000.00 | 247,000.00 | 57,917 |
| 2026-09-01 | 241,000.00 | 246,000.00 | 236,500.00 | 241,000.00 | 241,000.00 | 41,902 |
| 2026-08-31 | 229,000.00 | 251,500.00 | 226,000.00 | 248,000.00 | 248,000.00 | 42,949 |
| 2026-08-28 | 238,000.00 | 243,500.00 | 233,000.00 | 238,500.00 | 238,500.00 | 51,180 |
| 2026-08-27 | 241,500.00 | 248,000.00 | 235,500.00 | 242,500.00 | 242,500.00 | 43,349 |
| 2026-08-26 | 237,500.00 | 247,000.00 | 231,500.00 | 238,500.00 | 238,500.00 | 56,139 |
| 2026-08-25 | 221,000.00 | 246,000.00 | 218,500.00 | 241,500.00 | 241,500.00 | 70,047 |
| 2026-08-24 | 222,500.00 | 239,500.00 | 222,500.00 | 227,500.00 | 227,500.00 | 63,672 |
| 2026-08-21 | 221,000.00 | 234,000.00 | 221,000.00 | 225,500.00 | 225,500.00 | 58,313 |
| 2026-08-20 | 236,000.00 | 240,000.00 | 225,500.00 | 229,500.00 | 229,500.00 | 71,635 |
| 2026-08-19 | 222,000.00 | 249,500.00 | 218,500.00 | 231,500.00 | 231,500.00 | 82,085 |
| 2026-08-18 | 249,500.00 | 252,000.00 | 232,000.00 | 232,000.00 | 232,000.00 | 67,658 |
| 2026-08-14 | 225,000.00 | 259,000.00 | 224,000.00 | 244,000.00 | 244,000.00 | 137,010 |
| 2026-08-13 | 226,500.00 | 233,500.00 | 220,000.00 | 227,000.00 | 227,000.00 | 91,041 |
| 2026-08-12 | 203,000.00 | 236,000.00 | 200,500.00 | 229,000.00 | 229,000.00 | 156,827 |
| 2026-08-11 | 197,400.00 | 213,500.00 | 193,500.00 | 200,500.00 | 200,500.00 | 69,566 |
| 2026-08-10 | 175,000.00 | 206,000.00 | 173,700.00 | 202,000.00 | 202,000.00 | 93,841 |
| 2026-08-07 | 178,300.00 | 183,400.00 | 166,200.00 | 167,300.00 | 167,300.00 | 68,637 |
| 2026-08-06 | 179,900.00 | 183,400.00 | 172,500.00 | 177,800.00 | 177,800.00 | 73,042 |
| 2026-08-05 | 184,800.00 | 193,000.00 | 178,200.00 | 183,500.00 | 183,500.00 | 78,482 |
| 2026-08-04 | 172,100.00 | 178,800.00 | 168,600.00 | 177,000.00 | 177,000.00 | 91,037 |
| 2026-08-03 | 158,700.00 | 178,000.00 | 158,100.00 | 170,300.00 | 170,300.00 | 94,279 |
| 2026-07-31 | 153,200.00 | 171,000.00 | 152,100.00 | 165,500.00 | 165,500.00 | 88,495 |
| 2026-07-30 | 140,000.00 | 154,800.00 | 137,000.00 | 138,200.00 | 138,200.00 | 92,568 |
| 2026-07-29 | 166,500.00 | 183,000.00 | 138,800.00 | 149,800.00 | 149,800.00 | 136,493 |
| 2026-07-28 | 184,500.00 | 186,100.00 | 165,000.00 | 166,400.00 | 166,400.00 | 68,634 |
| 2026-07-27 | 188,900.00 | 207,000.00 | 184,400.00 | 196,400.00 | 196,400.00 | 72,127 |
| 2026-07-24 | 197,000.00 | 198,700.00 | 183,000.00 | 184,200.00 | 184,200.00 | 69,516 |
| 2026-07-23 | 205,000.00 | 205,000.00 | 194,100.00 | 199,600.00 | 199,600.00 | 110,851 |
| 2026-07-22 | 215,000.00 | 221,000.00 | 198,900.00 | 199,400.00 | 199,400.00 | 52,436 |
| 2026-07-21 | 207,000.00 | 214,000.00 | 198,300.00 | 209,500.00 | 209,500.00 | 51,341 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,430.0000 KRW |
| 2024-12-27 | 1,410.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 1,700.0000 KRW |
| 2021-12-29 | 1,430.0000 KRW |
| 2020-12-29 | 1,100.0000 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.