Tokai Carbon Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	99,300.00	100,600.00	99,000.00	99,600.00	93,956.90	13,379
2022-11-09	102,900.00	102,900.00	100,200.00	101,400.00	95,654.91	16,408
2022-11-08	100,000.00	102,000.00	99,600.00	101,800.00	96,032.25	20,951
2022-11-07	96,100.00	99,200.00	95,800.00	99,200.00	93,579.56	19,467
2022-11-04	96,300.00	97,200.00	93,800.00	96,700.00	91,221.20	28,640
2022-11-03	94,300.00	98,700.00	94,200.00	97,700.00	92,164.55	19,411
2022-11-02	99,200.00	99,800.00	97,000.00	97,800.00	92,258.88	26,075
2022-11-01	101,600.00	101,700.00	98,600.00	99,400.00	93,768.23	20,817
2022-10-31	102,500.00	102,800.00	100,200.00	101,500.00	95,749.25	9,919
2022-10-28	102,900.00	103,500.00	99,800.00	100,600.00	94,900.24	21,107
2022-10-27	105,700.00	105,900.00	104,000.00	104,900.00	98,956.61	22,910
2022-10-26	104,900.00	106,200.00	104,500.00	105,700.00	99,711.28	27,047
2022-10-25	103,000.00	106,100.00	102,500.00	105,500.00	99,522.62	28,713
2022-10-24	102,700.00	104,300.00	101,800.00	103,500.00	97,635.93	31,965
2022-10-21	99,900.00	101,400.00	98,900.00	100,200.00	94,522.90	20,618
2022-10-20	99,300.00	102,300.00	99,200.00	102,000.00	96,220.92	47,692
2022-10-19	98,400.00	102,200.00	97,700.00	100,500.00	94,805.90	40,538
2022-10-18	99,500.00	100,000.00	97,600.00	99,800.00	94,145.57	25,866
2022-10-17	101,400.00	102,000.00	98,300.00	98,300.00	92,730.55	36,641
2022-10-14	98,000.00	100,800.00	96,300.00	100,300.00	94,617.24	57,293
2022-10-13	96,200.00	96,200.00	94,000.00	95,300.00	89,900.52	19,893
2022-10-12	95,400.00	96,900.00	94,000.00	96,100.00	90,655.20	31,801
2022-10-11	91,000.00	95,400.00	90,200.00	93,700.00	88,391.18	33,042
2022-10-07	93,900.00	96,600.00	93,600.00	95,000.00	89,617.52	20,315
2022-10-06	93,300.00	95,700.00	92,800.00	95,400.00	89,994.86	39,502
2022-10-05	94,400.00	94,400.00	90,300.00	92,900.00	87,636.50	26,427
2022-10-04	90,000.00	92,900.00	89,900.00	92,700.00	87,447.83	31,694
2022-09-30	87,100.00	90,000.00	87,100.00	88,300.00	83,297.13	26,278
2022-09-29	89,000.00	91,900.00	89,000.00	90,000.00	84,900.81	36,490
2022-09-28	91,800.00	91,800.00	87,000.00	87,000.00	82,070.78	38,445
2022-09-27	90,600.00	94,200.00	89,900.00	91,900.00	86,693.16	43,778
2022-09-26	95,000.00	96,000.00	91,900.00	91,900.00	86,693.16	32,133
2022-09-23	99,400.00	99,400.00	95,200.00	96,700.00	91,221.20	36,761
2022-09-22	99,600.00	99,600.00	97,800.00	99,600.00	93,956.90	13,595
2022-09-21	100,600.00	101,200.00	99,000.00	99,600.00	93,956.90	24,276
2022-09-20	101,400.00	103,200.00	100,800.00	102,400.00	96,598.26	22,392
2022-09-19	101,100.00	103,000.00	100,300.00	100,500.00	94,805.90	24,244
2022-09-16	101,600.00	102,900.00	100,800.00	101,100.00	95,371.91	24,601
2022-09-15	103,100.00	103,600.00	102,400.00	103,000.00	97,164.26	11,605
2022-09-14	102,200.00	103,900.00	101,500.00	103,100.00	97,258.59	28,259
2022-09-13	104,400.00	108,800.00	104,200.00	107,300.00	101,220.63	40,194
2022-09-08	106,000.00	106,700.00	103,000.00	103,000.00	97,164.26	58,756
2022-09-07	106,300.00	106,500.00	105,000.00	105,300.00	99,333.95	17,851
2022-09-06	107,700.00	107,800.00	105,700.00	107,600.00	101,503.64	21,566
2022-09-05	109,400.00	109,600.00	106,200.00	106,700.00	100,654.63	23,530
2022-09-02	109,600.00	111,000.00	107,500.00	109,500.00	103,295.99	19,733
2022-09-01	109,600.00	111,000.00	108,400.00	109,400.00	103,201.65	23,074
2022-08-31	109,600.00	113,000.00	108,600.00	112,300.00	105,937.34	20,965
2022-08-30	108,100.00	111,400.00	107,200.00	111,300.00	104,994.00	22,630
2022-08-29	106,500.00	108,600.00	106,200.00	108,100.00	101,975.31	24,682
2022-08-26	114,500.00	116,900.00	112,100.00	112,200.00	105,843.01	28,022
2022-08-25	110,000.00	113,700.00	108,500.00	113,400.00	106,975.02	44,416
2022-08-24	110,300.00	111,700.00	108,400.00	109,500.00	103,295.99	35,031
2022-08-23	112,600.00	112,600.00	109,500.00	110,300.00	104,050.66	57,525
2022-08-22	114,600.00	115,900.00	112,800.00	113,200.00	106,786.35	26,790
2022-08-19	120,500.00	120,500.00	116,600.00	116,600.00	109,993.72	18,803
2022-08-18	117,300.00	120,000.00	116,000.00	119,600.00	112,823.74	21,266
2022-08-17	116,500.00	117,900.00	114,700.00	117,800.00	111,125.73	25,797
2022-08-16	115,100.00	117,700.00	114,400.00	116,600.00	109,993.72	27,534
2022-08-12	113,200.00	115,500.00	112,500.00	114,900.00	108,390.03	24,578

← NewerPage 17 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.