Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 113,800.00 | 115,700.00 | 112,500.00 | 114,400.00 | 110,997.73 | 21,662 |
| 2024-07-23 | 119,100.00 | 119,200.00 | 113,000.00 | 115,100.00 | 111,676.92 | 52,411 |
| 2024-07-22 | 119,900.00 | 120,500.00 | 114,600.00 | 117,400.00 | 113,908.51 | 36,387 |
| 2024-07-19 | 120,600.00 | 123,500.00 | 118,200.00 | 119,900.00 | 116,334.16 | 37,046 |
| 2024-07-18 | 119,700.00 | 123,500.00 | 116,000.00 | 121,400.00 | 117,789.55 | 58,185 |
| 2024-07-17 | 130,100.00 | 130,100.00 | 120,800.00 | 121,300.00 | 117,692.53 | 77,574 |
| 2024-07-16 | 130,700.00 | 131,100.00 | 128,200.00 | 129,500.00 | 125,648.66 | 39,104 |
| 2024-07-15 | 131,700.00 | 131,700.00 | 128,100.00 | 131,000.00 | 127,104.05 | 24,635 |
| 2024-07-12 | 131,800.00 | 132,400.00 | 129,000.00 | 131,700.00 | 127,783.23 | 27,993 |
| 2024-07-11 | 137,500.00 | 137,500.00 | 133,500.00 | 134,500.00 | 130,499.96 | 36,212 |
| 2024-07-10 | 135,100.00 | 138,500.00 | 134,500.00 | 136,800.00 | 132,731.56 | 30,956 |
| 2024-07-09 | 138,400.00 | 139,800.00 | 134,300.00 | 136,600.00 | 132,537.50 | 55,689 |
| 2024-07-08 | 131,700.00 | 134,500.00 | 130,500.00 | 134,200.00 | 130,208.88 | 33,850 |
| 2024-07-05 | 136,400.00 | 140,000.00 | 133,000.00 | 133,000.00 | 129,044.57 | 50,872 |
| 2024-07-04 | 132,600.00 | 137,900.00 | 131,500.00 | 135,900.00 | 131,858.32 | 49,541 |
| 2024-07-03 | 131,300.00 | 132,700.00 | 127,500.00 | 131,400.00 | 127,492.15 | 50,507 |
| 2024-07-02 | 132,600.00 | 138,000.00 | 131,000.00 | 132,500.00 | 128,559.44 | 46,524 |
| 2024-07-01 | 133,400.00 | 141,000.00 | 132,500.00 | 133,900.00 | 129,917.80 | 40,473 |
| 2024-06-28 | 129,300.00 | 135,400.00 | 127,300.00 | 134,000.00 | 130,014.83 | 46,514 |
| 2024-06-27 | 129,100.00 | 131,300.00 | 126,800.00 | 128,600.00 | 124,775.42 | 31,166 |
| 2024-06-26 | 129,100.00 | 133,500.00 | 126,000.00 | 131,100.00 | 127,201.07 | 76,589 |
| 2024-06-25 | 130,500.00 | 131,700.00 | 126,500.00 | 128,500.00 | 124,678.40 | 47,365 |
| 2024-06-24 | 134,700.00 | 138,000.00 | 130,200.00 | 131,900.00 | 127,977.28 | 56,839 |
| 2024-06-21 | 129,600.00 | 135,000.00 | 128,000.00 | 134,900.00 | 130,888.06 | 56,386 |
| 2024-06-20 | 136,800.00 | 137,000.00 | 130,200.00 | 130,300.00 | 126,424.87 | 84,921 |
| 2024-06-19 | 140,600.00 | 141,300.00 | 132,000.00 | 138,100.00 | 133,992.89 | 99,248 |
| 2024-06-18 | 141,200.00 | 145,900.00 | 136,500.00 | 142,000.00 | 137,776.91 | 94,710 |
| 2024-06-17 | 141,300.00 | 145,500.00 | 139,400.00 | 139,400.00 | 135,254.23 | 78,966 |
| 2024-06-14 | 129,800.00 | 149,900.00 | 129,300.00 | 141,400.00 | 137,194.75 | 318,673 |
| 2024-06-13 | 133,900.00 | 137,200.00 | 129,000.00 | 129,000.00 | 125,163.53 | 94,260 |
| 2024-06-12 | 123,500.00 | 135,000.00 | 123,100.00 | 133,200.00 | 129,238.62 | 108,422 |
| 2024-06-11 | 125,700.00 | 129,400.00 | 123,600.00 | 124,700.00 | 120,991.41 | 47,153 |
| 2024-06-10 | 122,200.00 | 127,000.00 | 116,900.00 | 126,200.00 | 122,446.80 | 73,128 |
| 2024-06-07 | 126,800.00 | 127,500.00 | 123,600.00 | 124,000.00 | 120,312.23 | 33,998 |
| 2024-06-05 | 128,000.00 | 128,500.00 | 124,000.00 | 126,300.00 | 122,543.83 | 32,066 |
| 2024-06-04 | 122,600.00 | 132,000.00 | 122,100.00 | 126,900.00 | 123,125.98 | 108,371 |
| 2024-06-03 | 121,000.00 | 123,000.00 | 118,900.00 | 122,600.00 | 118,953.87 | 35,895 |
| 2024-05-31 | 122,100.00 | 122,200.00 | 118,400.00 | 121,000.00 | 117,401.45 | 43,791 |
| 2024-05-30 | 115,800.00 | 125,500.00 | 114,500.00 | 122,200.00 | 118,565.76 | 121,596 |
| 2024-05-29 | 117,500.00 | 117,500.00 | 113,400.00 | 113,700.00 | 110,318.55 | 42,185 |
| 2024-05-28 | 112,100.00 | 117,900.00 | 111,500.00 | 116,800.00 | 113,326.36 | 62,564 |
| 2024-05-27 | 109,100.00 | 112,900.00 | 109,100.00 | 112,300.00 | 108,960.19 | 41,132 |
| 2024-05-24 | 109,900.00 | 112,900.00 | 108,500.00 | 109,000.00 | 105,758.33 | 53,346 |
| 2024-05-23 | 112,400.00 | 115,000.00 | 111,800.00 | 113,900.00 | 110,512.60 | 43,909 |
| 2024-05-22 | 114,900.00 | 114,900.00 | 111,200.00 | 111,800.00 | 108,475.06 | 47,143 |
| 2024-05-21 | 115,800.00 | 115,900.00 | 113,000.00 | 114,500.00 | 111,094.76 | 27,336 |
| 2024-05-20 | 118,000.00 | 118,800.00 | 112,900.00 | 115,200.00 | 111,773.94 | 67,475 |
| 2024-05-17 | 121,200.00 | 121,400.00 | 117,200.00 | 118,000.00 | 114,490.67 | 34,346 |
| 2024-05-16 | 119,500.00 | 121,300.00 | 117,700.00 | 119,000.00 | 115,460.93 | 29,833 |
| 2024-05-14 | 120,200.00 | 121,100.00 | 115,600.00 | 117,000.00 | 113,520.41 | 47,804 |
| 2024-05-13 | 120,800.00 | 122,000.00 | 118,700.00 | 120,300.00 | 116,722.27 | 22,527 |
| 2024-05-10 | 122,500.00 | 123,400.00 | 117,500.00 | 119,200.00 | 115,654.98 | 49,501 |
| 2024-05-09 | 123,500.00 | 124,500.00 | 120,300.00 | 121,400.00 | 117,789.55 | 31,779 |
| 2024-05-08 | 125,900.00 | 125,900.00 | 122,900.00 | 123,300.00 | 119,633.05 | 31,025 |
| 2024-05-07 | 122,000.00 | 126,200.00 | 121,700.00 | 125,900.00 | 122,155.72 | 64,164 |
| 2024-05-03 | 124,300.00 | 125,600.00 | 118,900.00 | 119,500.00 | 115,946.06 | 58,895 |
| 2024-05-02 | 120,800.00 | 123,500.00 | 118,000.00 | 122,900.00 | 119,244.94 | 60,708 |
| 2024-04-30 | 124,400.00 | 125,600.00 | 120,800.00 | 122,600.00 | 118,953.87 | 51,097 |
| 2024-04-29 | 125,500.00 | 127,800.00 | 123,000.00 | 124,400.00 | 120,700.33 | 41,381 |
| 2024-04-26 | 120,400.00 | 126,800.00 | 120,400.00 | 124,300.00 | 120,603.31 | 91,060 |
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.