Tokai Carbon Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	98,500.00	100,400.00	97,700.00	100,000.00	95,972.32	35,782
2023-07-31	99,000.00	99,600.00	97,100.00	99,100.00	95,108.56	43,286
2023-07-28	99,000.00	99,000.00	96,100.00	97,800.00	93,860.92	41,832
2023-07-27	94,000.00	98,000.00	93,000.00	98,000.00	94,052.87	59,087
2023-07-26	95,700.00	95,700.00	91,500.00	93,400.00	89,638.14	87,784
2023-07-25	97,200.00	98,700.00	95,100.00	95,600.00	91,749.53	55,046
2023-07-24	99,300.00	99,300.00	96,100.00	97,200.00	93,285.09	69,586
2023-07-21	100,400.00	100,400.00	97,100.00	100,000.00	95,972.32	60,285
2023-07-20	102,300.00	102,400.00	99,800.00	102,000.00	97,891.76	48,828
2023-07-19	103,500.00	103,600.00	100,800.00	102,400.00	98,275.65	43,477
2023-07-18	105,900.00	105,900.00	101,700.00	103,500.00	99,331.35	53,162
2023-07-17	102,600.00	106,200.00	101,900.00	104,800.00	100,578.99	34,524
2023-07-14	105,500.00	106,100.00	102,600.00	104,000.00	99,811.21	52,491
2023-07-13	104,100.00	107,000.00	103,500.00	104,000.00	99,811.21	31,680
2023-07-12	101,300.00	103,900.00	101,200.00	103,300.00	99,139.40	23,978
2023-07-11	100,400.00	102,800.00	100,400.00	102,300.00	98,179.68	24,524
2023-07-10	100,200.00	102,600.00	99,500.00	99,800.00	95,780.37	40,093
2023-07-07	105,600.00	106,400.00	101,700.00	101,700.00	97,603.84	58,759
2023-07-06	112,200.00	112,200.00	106,000.00	106,800.00	102,498.43	54,309
2023-07-05	110,900.00	114,800.00	109,700.00	113,400.00	108,832.61	44,026
2023-07-04	112,700.00	112,700.00	110,000.00	111,900.00	107,393.02	40,542
2023-07-03	115,200.00	118,800.00	113,200.00	113,600.00	109,024.55	53,904
2023-06-30	115,000.00	115,700.00	112,400.00	115,100.00	110,464.13	45,568
2023-06-29	110,800.00	114,500.00	110,700.00	114,400.00	109,792.33	74,163
2023-06-28	110,500.00	111,100.00	108,300.00	109,600.00	105,185.66	39,336
2023-06-27	111,300.00	111,300.00	108,800.00	109,700.00	105,281.63	29,709
2023-06-26	109,900.00	112,800.00	107,300.00	111,900.00	107,393.02	50,464
2023-06-23	110,100.00	113,000.00	107,100.00	109,400.00	104,993.71	59,883
2023-06-22	105,100.00	109,400.00	104,000.00	109,100.00	104,705.80	45,352
2023-06-21	107,300.00	108,400.00	103,500.00	105,200.00	100,962.88	31,831
2023-06-20	108,000.00	108,300.00	105,400.00	107,300.00	102,978.29	21,503
2023-06-19	105,400.00	108,800.00	105,000.00	108,000.00	103,650.10	36,044
2023-06-16	108,100.00	108,100.00	105,200.00	105,200.00	100,962.88	26,155
2023-06-15	106,300.00	108,200.00	105,400.00	107,600.00	103,266.21	35,408
2023-06-14	109,000.00	109,000.00	104,600.00	106,200.00	101,922.60	43,082
2023-06-13	108,100.00	109,800.00	108,100.00	109,300.00	104,897.74	51,512
2023-06-12	107,100.00	108,500.00	105,700.00	107,900.00	103,554.13	43,528
2023-06-09	101,700.00	107,100.00	100,300.00	107,100.00	102,786.35	63,946
2023-06-08	101,700.00	102,000.00	100,100.00	101,400.00	97,315.93	61,546
2023-06-07	103,100.00	104,200.00	101,400.00	101,600.00	97,507.87	42,439
2023-06-05	105,100.00	105,200.00	102,700.00	103,300.00	99,139.40	33,656
2023-06-02	105,900.00	106,600.00	103,900.00	105,300.00	101,058.85	48,161
2023-06-01	105,700.00	106,000.00	103,600.00	105,500.00	101,250.79	29,383
2023-05-31	105,200.00	106,500.00	103,800.00	105,700.00	101,442.74	59,601
2023-05-30	105,000.00	106,000.00	103,500.00	105,200.00	100,962.88	47,738
2023-05-26	104,500.00	105,000.00	102,000.00	102,900.00	98,755.51	49,680
2023-05-25	104,000.00	105,400.00	103,000.00	103,400.00	99,235.37	40,886
2023-05-24	104,100.00	104,100.00	101,800.00	102,500.00	98,371.62	32,306
2023-05-23	104,400.00	104,600.00	102,200.00	104,600.00	100,387.04	34,620
2023-05-22	103,700.00	105,300.00	102,000.00	104,500.00	100,291.07	47,386
2023-05-19	100,100.00	103,000.00	100,000.00	103,000.00	98,851.48	78,381
2023-05-18	98,900.00	99,500.00	98,000.00	99,500.00	95,492.45	24,687
2023-05-17	97,900.00	99,000.00	96,400.00	98,700.00	94,724.68	28,361
2023-05-16	97,500.00	98,700.00	96,200.00	97,100.00	93,189.12	29,312
2023-05-15	96,400.00	96,900.00	94,900.00	96,500.00	92,613.28	20,077
2023-05-12	96,400.00	98,000.00	95,200.00	97,400.00	93,477.04	29,155
2023-05-11	95,700.00	98,200.00	95,700.00	97,000.00	93,093.15	38,163
2023-05-10	96,500.00	96,600.00	94,300.00	95,100.00	91,269.67	16,726
2023-05-09	96,000.00	96,800.00	94,300.00	96,100.00	92,229.40	25,100
2023-05-08	96,400.00	97,400.00	96,000.00	97,000.00	93,093.15	24,608

← NewerPage 14 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.