Tokai Carbon Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	95,600.00	96,900.00	95,400.00	95,900.00	92,037.45	14,911
2023-05-03	96,500.00	96,700.00	95,000.00	96,700.00	92,805.23	44,284
2023-05-02	99,100.00	99,300.00	96,500.00	98,200.00	94,244.81	27,812
2023-04-28	101,300.00	101,300.00	98,400.00	99,600.00	95,588.43	35,541
2023-04-27	100,600.00	101,300.00	98,000.00	101,300.00	97,219.96	61,824
2023-04-26	92,300.00	100,800.00	92,300.00	100,600.00	96,548.15	99,816
2023-04-25	93,600.00	95,000.00	92,300.00	93,300.00	89,542.17	37,225
2023-04-24	96,800.00	96,800.00	93,400.00	93,400.00	89,638.14	28,646
2023-04-21	95,200.00	97,000.00	94,700.00	96,300.00	92,421.34	31,718
2023-04-20	97,400.00	97,400.00	95,200.00	95,200.00	91,365.64	44,591
2023-04-19	98,400.00	99,700.00	97,400.00	97,700.00	93,764.95	39,116
2023-04-18	98,500.00	98,900.00	96,400.00	98,300.00	94,340.79	39,059
2023-04-17	97,400.00	97,900.00	96,000.00	97,900.00	93,956.90	32,700
2023-04-14	98,800.00	99,100.00	96,800.00	98,200.00	94,244.81	53,602
2023-04-13	98,600.00	98,900.00	97,200.00	98,700.00	94,724.68	25,255
2023-04-12	100,800.00	100,900.00	97,400.00	98,600.00	94,628.70	46,525
2023-04-11	99,000.00	101,800.00	98,800.00	100,400.00	96,356.20	53,805
2023-04-10	101,000.00	101,000.00	98,200.00	99,000.00	95,012.59	55,137
2023-04-07	95,700.00	100,900.00	95,700.00	100,900.00	96,836.07	72,388
2023-04-06	97,500.00	97,500.00	94,900.00	95,100.00	91,269.67	46,643
2023-04-05	100,800.00	100,800.00	97,500.00	97,900.00	93,956.90	61,525
2023-04-04	103,000.00	103,000.00	99,700.00	100,100.00	96,068.29	41,981
2023-04-03	104,800.00	105,900.00	101,700.00	103,300.00	99,139.40	33,514
2023-03-31	107,300.00	107,300.00	103,900.00	104,700.00	100,483.01	30,427
2023-03-30	105,200.00	107,700.00	102,800.00	106,500.00	102,210.52	82,704
2023-03-29	103,900.00	104,000.00	101,300.00	103,500.00	99,331.35	26,309
2023-03-28	100,800.00	104,100.00	99,800.00	103,700.00	99,523.29	33,557
2023-03-27	103,000.00	104,000.00	99,500.00	100,800.00	96,740.09	35,790
2023-03-24	101,600.00	104,100.00	98,500.00	102,400.00	98,275.65	80,862
2023-03-23	97,600.00	100,900.00	96,200.00	100,400.00	96,356.20	27,658
2023-03-22	98,800.00	98,900.00	96,600.00	98,600.00	94,628.70	23,967
2023-03-21	98,700.00	100,100.00	97,500.00	98,400.00	94,436.76	22,399
2023-03-20	103,000.00	104,400.00	97,700.00	98,700.00	94,724.68	62,662
2023-03-17	99,700.00	105,400.00	98,100.00	103,700.00	99,523.29	78,940
2023-03-16	94,500.00	98,300.00	93,100.00	97,000.00	93,093.15	24,997
2023-03-15	97,000.00	97,000.00	94,900.00	96,000.00	92,133.42	35,760
2023-03-14	99,000.00	100,000.00	93,900.00	95,100.00	91,269.67	51,134
2023-03-13	99,300.00	101,500.00	98,300.00	100,300.00	96,260.23	25,205
2023-03-10	101,900.00	101,900.00	97,700.00	99,300.00	95,300.51	39,049
2023-03-09	103,100.00	105,000.00	100,700.00	102,000.00	97,891.76	43,183
2023-03-08	102,900.00	103,400.00	101,800.00	102,900.00	98,755.51	37,356
2023-03-07	103,500.00	103,700.00	102,100.00	103,000.00	98,851.48	26,962
2023-03-06	102,500.00	103,800.00	101,500.00	103,700.00	99,523.29	46,218
2023-03-03	104,500.00	105,300.00	101,300.00	102,400.00	98,275.65	50,499
2023-03-02	106,700.00	108,200.00	103,300.00	104,100.00	99,907.18	59,593
2023-02-28	104,300.00	106,300.00	104,200.00	106,100.00	101,826.63	36,090
2023-02-27	105,300.00	105,300.00	103,300.00	104,100.00	99,907.18	35,879
2023-02-24	108,300.00	108,800.00	105,400.00	106,400.00	102,114.54	42,130
2023-02-23	104,400.00	108,600.00	104,100.00	108,300.00	103,938.02	56,243
2023-02-22	107,000.00	107,500.00	103,500.00	104,100.00	99,907.18	102,108
2023-02-21	116,300.00	116,400.00	108,000.00	109,600.00	105,185.66	77,263
2023-02-20	113,100.00	117,200.00	110,600.00	116,400.00	111,711.78	60,992
2023-02-17	112,500.00	113,900.00	111,400.00	113,300.00	108,736.63	39,921
2023-02-16	107,900.00	114,000.00	106,500.00	113,700.00	109,120.52	59,618
2023-02-15	107,600.00	109,200.00	105,500.00	106,100.00	101,826.63	27,088
2023-02-14	106,800.00	108,000.00	106,400.00	107,600.00	103,266.21	20,940
2023-02-13	107,300.00	108,100.00	105,600.00	106,000.00	101,730.65	26,276
2023-02-10	106,500.00	108,600.00	105,600.00	107,400.00	103,074.27	30,794
2023-02-09	108,200.00	109,500.00	105,700.00	106,900.00	102,594.41	36,933
2023-02-08	109,300.00	111,400.00	107,700.00	109,500.00	105,089.69	15,444

← NewerPage 15 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.