Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 120,600.00 | 123,700.00 | 118,000.00 | 118,000.00 | 114,490.67 | 81,883 |
| 2024-04-24 | 126,000.00 | 129,600.00 | 122,000.00 | 124,300.00 | 120,603.31 | 84,156 |
| 2024-04-23 | 124,000.00 | 125,500.00 | 122,100.00 | 123,600.00 | 119,924.13 | 46,321 |
| 2024-04-22 | 126,300.00 | 128,300.00 | 118,100.00 | 120,800.00 | 117,207.40 | 117,039 |
| 2024-04-19 | 134,000.00 | 134,000.00 | 121,000.00 | 129,900.00 | 126,036.76 | 107,848 |
| 2024-04-18 | 136,800.00 | 139,400.00 | 133,500.00 | 136,000.00 | 131,955.35 | 61,409 |
| 2024-04-17 | 134,500.00 | 140,600.00 | 133,500.00 | 136,500.00 | 132,440.48 | 71,630 |
| 2024-04-16 | 135,800.00 | 138,700.00 | 131,200.00 | 133,000.00 | 129,044.57 | 55,845 |
| 2024-04-15 | 129,500.00 | 141,000.00 | 127,100.00 | 137,700.00 | 133,604.79 | 132,031 |
| 2024-04-12 | 132,000.00 | 141,100.00 | 129,500.00 | 133,000.00 | 129,044.57 | 105,595 |
| 2024-04-11 | 129,700.00 | 135,500.00 | 126,200.00 | 129,900.00 | 126,036.76 | 55,348 |
| 2024-04-09 | 129,600.00 | 133,900.00 | 126,700.00 | 132,000.00 | 128,074.31 | 42,810 |
| 2024-04-08 | 133,600.00 | 134,200.00 | 128,900.00 | 129,600.00 | 125,745.68 | 44,159 |
| 2024-04-05 | 125,500.00 | 136,800.00 | 125,500.00 | 133,600.00 | 129,626.72 | 68,418 |
| 2024-04-04 | 132,300.00 | 136,200.00 | 128,100.00 | 130,400.00 | 126,521.89 | 62,833 |
| 2024-04-03 | 123,200.00 | 129,600.00 | 122,500.00 | 128,900.00 | 125,066.50 | 71,954 |
| 2024-04-02 | 136,900.00 | 139,100.00 | 124,000.00 | 126,900.00 | 123,125.98 | 93,703 |
| 2024-04-01 | 131,500.00 | 135,000.00 | 127,500.00 | 131,400.00 | 127,492.15 | 102,818 |
| 2024-03-29 | 117,600.00 | 130,100.00 | 117,200.00 | 130,100.00 | 126,230.81 | 209,072 |
| 2024-03-28 | 110,300.00 | 116,500.00 | 108,500.00 | 116,100.00 | 112,647.18 | 77,750 |
| 2024-03-27 | 105,300.00 | 113,400.00 | 105,200.00 | 110,300.00 | 107,019.67 | 68,452 |
| 2024-03-26 | 108,400.00 | 110,300.00 | 105,000.00 | 105,300.00 | 102,168.37 | 47,544 |
| 2024-03-25 | 110,700.00 | 112,100.00 | 107,700.00 | 108,300.00 | 105,079.15 | 37,505 |
| 2024-03-22 | 107,000.00 | 115,500.00 | 106,600.00 | 110,700.00 | 107,407.77 | 148,274 |
| 2024-03-21 | 104,000.00 | 106,500.00 | 102,900.00 | 106,000.00 | 102,847.55 | 78,342 |
| 2024-03-20 | 101,000.00 | 103,200.00 | 98,500.00 | 102,400.00 | 99,354.62 | 36,747 |
| 2024-03-19 | 102,500.00 | 102,500.00 | 99,600.00 | 101,000.00 | 97,996.25 | 22,361 |
| 2024-03-18 | 99,300.00 | 103,000.00 | 98,600.00 | 102,700.00 | 99,645.69 | 38,475 |
| 2024-03-15 | 98,800.00 | 99,800.00 | 98,000.00 | 99,300.00 | 96,346.81 | 15,926 |
| 2024-03-14 | 101,000.00 | 101,500.00 | 99,200.00 | 99,900.00 | 96,928.97 | 22,220 |
| 2024-03-13 | 100,500.00 | 102,500.00 | 98,500.00 | 100,300.00 | 97,317.07 | 28,621 |
| 2024-03-12 | 97,300.00 | 100,800.00 | 96,600.00 | 99,400.00 | 96,443.84 | 44,173 |
| 2024-03-11 | 99,500.00 | 99,500.00 | 95,000.00 | 96,300.00 | 93,436.03 | 43,655 |
| 2024-03-08 | 103,400.00 | 104,000.00 | 99,500.00 | 100,700.00 | 97,705.17 | 38,238 |
| 2024-03-07 | 96,400.00 | 104,800.00 | 96,000.00 | 102,900.00 | 99,839.74 | 84,311 |
| 2024-03-06 | 93,900.00 | 96,700.00 | 93,400.00 | 96,400.00 | 93,533.06 | 33,083 |
| 2024-03-05 | 97,800.00 | 98,300.00 | 94,700.00 | 94,800.00 | 91,980.64 | 24,267 |
| 2024-03-04 | 96,000.00 | 98,400.00 | 96,000.00 | 97,700.00 | 94,794.39 | 40,514 |
| 2024-02-29 | 93,300.00 | 95,300.00 | 93,100.00 | 94,700.00 | 91,883.61 | 18,862 |
| 2024-02-28 | 94,400.00 | 95,200.00 | 93,200.00 | 94,100.00 | 91,301.46 | 21,670 |
| 2024-02-27 | 97,800.00 | 97,800.00 | 93,500.00 | 94,400.00 | 91,592.54 | 30,944 |
| 2024-02-26 | 97,100.00 | 99,000.00 | 96,100.00 | 96,900.00 | 94,018.19 | 13,117 |
| 2024-02-23 | 100,500.00 | 100,600.00 | 97,000.00 | 97,100.00 | 94,212.24 | 25,185 |
| 2024-02-22 | 100,000.00 | 101,100.00 | 98,400.00 | 98,600.00 | 95,667.63 | 23,507 |
| 2024-02-21 | 96,300.00 | 100,300.00 | 96,300.00 | 99,200.00 | 96,249.78 | 40,227 |
| 2024-02-20 | 96,600.00 | 97,400.00 | 95,300.00 | 97,000.00 | 94,115.21 | 17,114 |
| 2024-02-19 | 96,400.00 | 97,800.00 | 95,600.00 | 96,600.00 | 93,727.11 | 20,101 |
| 2024-02-16 | 96,700.00 | 97,400.00 | 95,500.00 | 96,200.00 | 93,339.00 | 19,076 |
| 2024-02-15 | 96,600.00 | 97,600.00 | 95,200.00 | 96,000.00 | 93,144.95 | 19,591 |
| 2024-02-14 | 96,900.00 | 97,000.00 | 94,200.00 | 95,700.00 | 92,853.87 | 60,810 |
| 2024-02-13 | 98,400.00 | 99,700.00 | 97,200.00 | 97,200.00 | 94,309.26 | 41,515 |
| 2024-02-08 | 99,300.00 | 100,400.00 | 98,200.00 | 98,300.00 | 95,376.55 | 17,690 |
| 2024-02-07 | 100,700.00 | 101,400.00 | 98,000.00 | 99,000.00 | 96,055.73 | 23,006 |
| 2024-02-06 | 97,600.00 | 100,800.00 | 96,300.00 | 99,700.00 | 96,734.91 | 29,750 |
| 2024-02-05 | 99,700.00 | 101,100.00 | 95,500.00 | 98,600.00 | 95,667.63 | 48,393 |
| 2024-02-02 | 101,500.00 | 101,900.00 | 99,400.00 | 100,100.00 | 97,123.02 | 44,086 |
| 2024-02-01 | 106,700.00 | 108,900.00 | 99,000.00 | 100,400.00 | 97,414.10 | 65,711 |
| 2024-01-31 | 109,900.00 | 109,900.00 | 104,900.00 | 105,700.00 | 102,556.47 | 23,619 |
| 2024-01-30 | 110,300.00 | 110,300.00 | 107,300.00 | 108,300.00 | 105,079.15 | 31,928 |
| 2024-01-29 | 109,800.00 | 110,300.00 | 108,000.00 | 109,200.00 | 105,952.38 | 23,048 |
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.