Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 105,900.00 | 109,300.00 | 105,800.00 | 109,200.00 | 104,801.77 | 16,594 |
| 2023-02-06 | 109,100.00 | 109,100.00 | 105,800.00 | 105,900.00 | 101,634.68 | 21,277 |
| 2023-02-03 | 111,600.00 | 112,600.00 | 109,900.00 | 110,900.00 | 106,433.30 | 23,548 |
| 2023-02-02 | 110,000.00 | 113,800.00 | 110,000.00 | 111,800.00 | 107,297.05 | 53,825 |
| 2023-02-01 | 104,800.00 | 108,900.00 | 104,800.00 | 108,800.00 | 104,417.88 | 31,831 |
| 2023-01-31 | 103,900.00 | 105,900.00 | 102,900.00 | 104,000.00 | 99,811.21 | 30,606 |
| 2023-01-30 | 103,500.00 | 105,000.00 | 101,400.00 | 104,000.00 | 99,811.21 | 21,255 |
| 2023-01-27 | 104,700.00 | 104,900.00 | 102,900.00 | 103,500.00 | 99,331.35 | 19,635 |
| 2023-01-26 | 105,200.00 | 105,500.00 | 103,700.00 | 104,600.00 | 100,387.04 | 15,451 |
| 2023-01-25 | 103,700.00 | 105,900.00 | 103,300.00 | 105,200.00 | 100,962.88 | 26,460 |
| 2023-01-20 | 101,500.00 | 103,300.00 | 100,200.00 | 102,100.00 | 97,987.73 | 14,749 |
| 2023-01-19 | 99,900.00 | 102,200.00 | 99,800.00 | 101,700.00 | 97,603.84 | 10,119 |
| 2023-01-18 | 100,800.00 | 101,800.00 | 99,700.00 | 101,600.00 | 97,507.87 | 11,785 |
| 2023-01-17 | 101,300.00 | 103,000.00 | 100,300.00 | 100,800.00 | 96,740.09 | 19,060 |
| 2023-01-16 | 101,700.00 | 102,400.00 | 100,200.00 | 102,000.00 | 97,891.76 | 8,111 |
| 2023-01-13 | 101,300.00 | 102,200.00 | 99,800.00 | 101,200.00 | 97,123.98 | 15,666 |
| 2023-01-12 | 104,300.00 | 104,300.00 | 101,200.00 | 101,800.00 | 97,699.82 | 16,330 |
| 2023-01-11 | 102,800.00 | 104,800.00 | 102,500.00 | 104,300.00 | 100,099.12 | 30,101 |
| 2023-01-10 | 101,300.00 | 102,900.00 | 100,300.00 | 101,000.00 | 96,932.04 | 15,007 |
| 2023-01-09 | 101,300.00 | 102,900.00 | 100,300.00 | 102,700.00 | 98,563.57 | 26,198 |
| 2023-01-06 | 96,200.00 | 100,000.00 | 96,100.00 | 99,900.00 | 95,876.34 | 27,264 |
| 2023-01-05 | 99,000.00 | 99,200.00 | 96,200.00 | 97,200.00 | 93,285.09 | 20,133 |
| 2023-01-04 | 91,100.00 | 98,400.00 | 89,700.00 | 97,800.00 | 93,860.92 | 38,083 |
| 2023-01-03 | 90,800.00 | 92,500.00 | 89,500.00 | 91,600.00 | 87,910.64 | 16,541 |
| 2023-01-02 | 95,300.00 | 96,000.00 | 89,900.00 | 90,800.00 | 87,142.86 | 36,465 |
| 2022-12-29 | 97,600.00 | 98,100.00 | 94,200.00 | 94,600.00 | 90,789.81 | 23,172 |
| 2022-12-28 | 98,200.00 | 99,600.00 | 96,200.00 | 99,000.00 | 95,012.59 | 34,898 |
| 2022-12-27 | 101,000.00 | 101,100.00 | 97,900.00 | 99,600.00 | 93,956.90 | 34,571 |
| 2022-12-26 | 96,700.00 | 100,200.00 | 95,300.00 | 99,900.00 | 94,239.90 | 20,683 |
| 2022-12-23 | 97,300.00 | 97,500.00 | 95,100.00 | 96,300.00 | 90,843.87 | 35,410 |
| 2022-12-22 | 100,500.00 | 101,000.00 | 97,900.00 | 98,500.00 | 92,919.22 | 56,288 |
| 2022-12-21 | 97,500.00 | 99,900.00 | 97,500.00 | 99,600.00 | 93,956.90 | 21,361 |
| 2022-12-20 | 99,800.00 | 100,000.00 | 98,200.00 | 98,500.00 | 92,919.22 | 25,495 |
| 2022-12-19 | 99,600.00 | 100,000.00 | 97,100.00 | 99,700.00 | 94,051.23 | 25,039 |
| 2022-12-16 | 101,700.00 | 101,900.00 | 99,600.00 | 99,600.00 | 93,956.90 | 35,351 |
| 2022-12-15 | 105,500.00 | 105,500.00 | 103,000.00 | 103,600.00 | 97,730.27 | 25,802 |
| 2022-12-14 | 103,300.00 | 107,500.00 | 102,700.00 | 107,500.00 | 101,409.30 | 35,055 |
| 2022-12-13 | 103,700.00 | 104,200.00 | 101,200.00 | 102,500.00 | 96,692.59 | 20,799 |
| 2022-12-12 | 105,400.00 | 105,400.00 | 102,600.00 | 103,000.00 | 97,164.26 | 15,526 |
| 2022-12-09 | 102,800.00 | 106,500.00 | 102,200.00 | 105,900.00 | 99,899.95 | 23,630 |
| 2022-12-08 | 102,100.00 | 104,700.00 | 101,500.00 | 101,500.00 | 95,749.25 | 45,320 |
| 2022-12-07 | 103,300.00 | 104,900.00 | 102,000.00 | 102,700.00 | 96,881.26 | 17,727 |
| 2022-12-06 | 106,000.00 | 106,400.00 | 103,000.00 | 103,500.00 | 97,635.93 | 18,484 |
| 2022-12-05 | 104,600.00 | 107,400.00 | 104,300.00 | 107,000.00 | 100,937.63 | 19,474 |
| 2022-12-02 | 104,600.00 | 107,400.00 | 104,000.00 | 104,600.00 | 98,673.61 | 25,622 |
| 2022-12-01 | 108,800.00 | 111,000.00 | 105,300.00 | 106,800.00 | 100,748.96 | 39,052 |
| 2022-11-30 | 106,400.00 | 106,400.00 | 102,600.00 | 106,100.00 | 100,088.62 | 17,307 |
| 2022-11-29 | 104,700.00 | 106,400.00 | 103,100.00 | 106,000.00 | 99,994.29 | 20,393 |
| 2022-11-28 | 108,000.00 | 108,000.00 | 104,500.00 | 104,800.00 | 98,862.28 | 25,342 |
| 2022-11-25 | 109,500.00 | 111,000.00 | 107,000.00 | 108,900.00 | 102,729.98 | 14,081 |
| 2022-11-24 | 111,000.00 | 111,500.00 | 109,500.00 | 110,600.00 | 104,333.66 | 18,750 |
| 2022-11-23 | 108,000.00 | 111,000.00 | 108,000.00 | 110,800.00 | 104,522.33 | 21,297 |
| 2022-11-22 | 106,700.00 | 107,900.00 | 105,400.00 | 107,100.00 | 101,031.96 | 16,541 |
| 2022-11-21 | 108,800.00 | 109,800.00 | 105,400.00 | 106,800.00 | 100,748.96 | 25,365 |
| 2022-11-18 | 111,500.00 | 112,800.00 | 109,600.00 | 110,800.00 | 104,522.33 | 18,894 |
| 2022-11-17 | 112,100.00 | 112,100.00 | 108,900.00 | 110,800.00 | 104,522.33 | 21,241 |
| 2022-11-16 | 109,000.00 | 114,400.00 | 108,100.00 | 112,700.00 | 106,314.68 | 46,404 |
| 2022-11-15 | 107,000.00 | 109,300.00 | 105,200.00 | 109,000.00 | 102,824.31 | 30,649 |
| 2022-11-14 | 106,600.00 | 107,900.00 | 105,200.00 | 106,200.00 | 100,182.96 | 24,000 |
| 2022-11-11 | 104,900.00 | 106,600.00 | 104,000.00 | 106,600.00 | 100,560.29 | 51,208 |
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.