Tokai Carbon Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	83,000.00	84,200.00	81,200.00	82,800.00	79,465.08	26,095
2023-10-31	85,600.00	85,800.00	82,200.00	82,900.00	79,561.05	25,739
2023-10-30	85,800.00	86,200.00	84,400.00	85,800.00	82,344.25	15,272
2023-10-27	85,100.00	86,400.00	83,500.00	85,000.00	81,576.47	31,379
2023-10-26	85,100.00	85,100.00	82,000.00	84,200.00	80,808.69	41,773
2023-10-25	87,400.00	87,400.00	83,500.00	84,300.00	80,904.66	37,838
2023-10-24	87,500.00	87,700.00	85,700.00	87,400.00	83,879.80	32,539
2023-10-23	83,000.00	87,500.00	83,000.00	86,000.00	82,536.19	36,381
2023-10-20	84,400.00	85,300.00	81,100.00	83,500.00	80,136.88	47,280
2023-10-19	88,500.00	88,500.00	85,100.00	85,400.00	81,960.36	47,937
2023-10-18	91,000.00	91,300.00	89,500.00	89,700.00	86,087.17	32,393
2023-10-17	91,100.00	92,600.00	90,300.00	91,800.00	88,102.59	30,583
2023-10-16	91,700.00	91,800.00	89,100.00	91,100.00	87,430.78	36,338
2023-10-13	94,500.00	95,800.00	89,900.00	91,900.00	88,198.56	169,099
2023-10-12	94,100.00	95,300.00	93,200.00	95,200.00	91,365.64	30,870
2023-10-11	95,600.00	96,900.00	92,900.00	93,600.00	89,830.09	48,039
2023-10-10	97,500.00	98,300.00	95,000.00	95,000.00	91,173.70	29,344
2023-10-06	98,100.00	98,100.00	95,000.00	96,600.00	92,709.26	16,453
2023-10-05	92,500.00	97,500.00	92,200.00	96,100.00	92,229.40	45,392
2023-10-04	93,900.00	93,900.00	91,300.00	91,800.00	88,102.59	34,257
2023-09-27	94,600.00	94,700.00	91,800.00	94,700.00	90,885.78	32,266
2023-09-26	94,900.00	95,000.00	92,600.00	94,700.00	90,885.78	12,905
2023-09-25	94,000.00	94,400.00	93,400.00	94,000.00	90,213.98	16,747
2023-09-22	93,800.00	94,600.00	93,000.00	94,600.00	90,789.81	19,854
2023-09-21	95,400.00	95,400.00	93,000.00	94,000.00	90,213.98	28,708
2023-09-20	95,900.00	95,900.00	94,100.00	95,600.00	91,749.53	19,439
2023-09-19	96,100.00	96,400.00	94,300.00	95,600.00	91,749.53	23,820
2023-09-18	97,000.00	97,900.00	93,700.00	96,800.00	92,901.20	44,453
2023-09-15	96,600.00	103,900.00	96,600.00	98,400.00	94,436.76	117,924
2023-09-14	94,300.00	95,700.00	93,000.00	94,500.00	90,693.84	68,773
2023-09-13	92,700.00	95,400.00	91,900.00	93,200.00	89,446.20	34,014
2023-09-12	92,800.00	93,500.00	91,000.00	93,000.00	89,254.25	29,698
2023-09-11	95,700.00	95,700.00	91,400.00	92,100.00	88,390.50	26,034
2023-09-08	96,200.00	96,300.00	93,500.00	95,700.00	91,845.51	25,341
2023-09-07	96,300.00	96,300.00	94,800.00	95,500.00	91,653.56	19,544
2023-09-06	96,300.00	97,100.00	95,100.00	96,800.00	92,901.20	23,052
2023-09-05	97,600.00	97,600.00	95,500.00	96,300.00	92,421.34	21,030
2023-09-04	97,300.00	97,400.00	96,000.00	97,400.00	93,477.04	24,777
2023-09-01	91,500.00	97,200.00	90,800.00	97,000.00	93,093.15	64,784
2023-08-31	92,200.00	92,200.00	90,700.00	91,800.00	88,102.59	25,202
2023-08-30	92,500.00	93,200.00	91,500.00	92,000.00	88,294.53	18,912
2023-08-29	91,400.00	92,200.00	90,600.00	92,100.00	88,390.50	23,403
2023-08-28	92,800.00	92,800.00	89,700.00	90,700.00	87,046.89	20,523
2023-08-25	90,900.00	91,900.00	89,300.00	91,700.00	88,006.61	22,755
2023-08-24	91,300.00	92,500.00	90,300.00	91,900.00	88,198.56	35,155
2023-08-23	89,800.00	90,700.00	88,700.00	90,100.00	86,471.06	31,021
2023-08-22	94,900.00	95,300.00	90,000.00	90,300.00	86,663.00	60,977
2023-08-21	98,000.00	98,000.00	94,200.00	95,000.00	91,173.70	26,504
2023-08-18	96,400.00	96,900.00	93,800.00	96,200.00	92,325.37	35,767
2023-08-17	97,300.00	98,700.00	96,100.00	97,900.00	93,956.90	40,137
2023-08-16	96,300.00	97,500.00	95,100.00	97,300.00	93,381.06	27,443
2023-08-14	97,200.00	97,200.00	95,000.00	96,300.00	92,421.34	15,487
2023-08-11	97,500.00	99,000.00	96,300.00	96,400.00	92,517.31	21,201
2023-08-10	96,500.00	99,000.00	95,300.00	98,700.00	94,724.68	34,037
2023-08-09	97,100.00	97,600.00	95,100.00	97,100.00	93,189.12	19,967
2023-08-08	97,700.00	98,500.00	95,500.00	96,700.00	92,805.23	19,120
2023-08-07	97,800.00	97,900.00	95,600.00	96,600.00	92,709.26	18,551
2023-08-04	98,300.00	98,900.00	96,800.00	97,800.00	93,860.92	19,462
2023-08-03	96,600.00	98,100.00	95,600.00	98,000.00	94,052.87	29,982
2023-08-02	98,600.00	99,600.00	96,600.00	97,600.00	93,668.98	35,432

← NewerPage 13 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.