Tokai Carbon Korea Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	109,800.00	110,300.00	108,000.00	109,200.00	105,952.38	23,048
2024-01-26	105,000.00	109,400.00	105,000.00	109,000.00	105,758.33	29,881
2024-01-25	109,900.00	109,900.00	106,700.00	107,400.00	104,205.91	14,289
2024-01-24	107,900.00	108,800.00	105,200.00	107,200.00	104,011.86	16,036
2024-01-23	109,900.00	109,900.00	103,900.00	107,600.00	104,399.97	27,741
2024-01-22	111,700.00	112,300.00	108,300.00	109,000.00	105,758.33	27,026
2024-01-19	106,500.00	109,500.00	106,200.00	109,400.00	106,146.43	27,348
2024-01-18	105,100.00	106,800.00	104,000.00	105,100.00	101,974.32	19,419
2024-01-17	107,600.00	109,500.00	105,000.00	106,100.00	102,944.58	17,734
2024-01-16	108,900.00	109,900.00	106,000.00	106,600.00	103,429.71	20,797
2024-01-15	108,600.00	109,900.00	107,100.00	108,900.00	105,661.30	10,980
2024-01-12	111,100.00	111,200.00	107,700.00	108,600.00	105,370.23	21,432
2024-01-11	112,300.00	112,300.00	110,000.00	110,300.00	107,019.67	12,865
2024-01-10	113,900.00	113,900.00	107,100.00	111,300.00	107,989.93	52,188
2024-01-09	116,500.00	117,400.00	107,500.00	113,700.00	110,318.55	28,100
2024-01-08	114,000.00	115,900.00	113,100.00	115,400.00	111,967.99	18,294
2024-01-05	113,900.00	114,500.00	112,500.00	113,900.00	110,512.60	17,118
2024-01-04	115,100.00	115,300.00	112,700.00	113,900.00	110,512.60	21,522
2024-01-03	114,500.00	115,600.00	112,600.00	115,600.00	112,162.05	39,502
2024-01-02	110,200.00	118,600.00	110,000.00	117,300.00	113,811.49	55,213
2023-12-28	110,300.00	111,400.00	109,200.00	111,300.00	107,989.93	17,738
2023-12-27	109,300.00	112,700.00	109,200.00	111,400.00	108,086.95	27,861
2023-12-26	111,900.00	112,100.00	109,500.00	110,500.00	106,049.41	23,647
2023-12-22	113,000.00	114,700.00	110,800.00	111,900.00	107,393.02	21,284
2023-12-21	110,700.00	112,600.00	108,900.00	111,400.00	106,913.16	30,974
2023-12-20	112,700.00	113,400.00	110,200.00	110,900.00	106,433.30	42,221
2023-12-19	113,000.00	115,000.00	111,300.00	112,600.00	108,064.83	37,852
2023-12-18	109,400.00	115,200.00	108,400.00	114,800.00	110,176.22	59,929
2023-12-15	114,500.00	115,300.00	107,200.00	109,400.00	104,993.71	92,987
2023-12-14	114,400.00	115,500.00	111,500.00	113,500.00	108,928.58	60,285
2023-12-13	107,600.00	112,000.00	106,500.00	111,200.00	106,721.21	58,412
2023-12-12	110,100.00	111,700.00	105,900.00	107,500.00	103,170.24	48,024
2023-12-11	107,000.00	110,200.00	105,000.00	110,100.00	105,665.52	48,741
2023-12-08	102,400.00	107,200.00	101,300.00	106,600.00	102,306.49	76,345
2023-12-07	102,300.00	102,300.00	99,700.00	100,700.00	96,644.12	23,890
2023-12-06	98,700.00	102,900.00	96,800.00	102,600.00	98,467.60	63,708
2023-12-05	99,000.00	99,800.00	96,300.00	98,700.00	94,724.68	25,882
2023-12-04	102,000.00	103,300.00	98,300.00	99,000.00	95,012.59	26,567
2023-12-01	97,700.00	101,800.00	96,500.00	101,500.00	97,411.90	57,813
2023-11-30	99,400.00	99,900.00	97,000.00	99,000.00	95,012.59	19,614
2023-11-29	97,500.00	99,700.00	95,300.00	99,700.00	95,684.40	32,719
2023-11-28	98,800.00	100,500.00	96,600.00	97,600.00	93,668.98	44,276
2023-11-27	98,700.00	99,400.00	97,000.00	98,700.00	94,724.68	29,548
2023-11-24	99,500.00	102,500.00	97,000.00	99,000.00	95,012.59	37,313
2023-11-23	99,300.00	101,300.00	98,400.00	99,400.00	95,396.48	73,805
2023-11-22	96,000.00	97,100.00	95,200.00	96,500.00	92,613.28	29,582
2023-11-21	94,800.00	97,200.00	94,700.00	96,000.00	92,133.42	26,974
2023-11-20	95,000.00	96,200.00	93,800.00	94,800.00	90,981.75	23,659
2023-11-17	95,100.00	97,900.00	94,200.00	95,900.00	92,037.45	44,722
2023-11-16	90,500.00	95,800.00	88,500.00	95,000.00	91,173.70	76,038
2023-11-15	83,700.00	91,700.00	83,700.00	89,900.00	86,279.11	97,571
2023-11-14	82,400.00	83,000.00	81,600.00	82,800.00	79,465.08	37,793
2023-11-13	83,200.00	83,400.00	80,500.00	81,800.00	78,505.35	39,659
2023-11-10	82,500.00	82,800.00	81,200.00	82,400.00	79,081.19	27,284
2023-11-09	83,900.00	84,300.00	82,400.00	82,600.00	79,273.13	31,950
2023-11-08	85,600.00	86,200.00	83,200.00	83,800.00	80,424.80	44,180
2023-11-07	85,500.00	86,000.00	84,400.00	84,500.00	81,096.61	76,082
2023-11-06	86,700.00	86,700.00	84,200.00	85,000.00	81,576.47	102,499
2023-11-03	85,400.00	85,900.00	83,600.00	84,700.00	81,288.55	40,853
2023-11-02	84,500.00	85,900.00	84,400.00	85,000.00	81,576.47	72,400

← NewerPage 12 of 21 · 1,223 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.