Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 112,700.00 | 118,000.00 | 112,300.00 | 115,000.00 | 108,484.37 | 77,589 |
| 2022-08-10 | 112,700.00 | 112,700.00 | 108,500.00 | 109,000.00 | 102,824.31 | 52,153 |
| 2022-08-09 | 117,900.00 | 117,900.00 | 113,400.00 | 114,100.00 | 107,635.36 | 37,512 |
| 2022-08-08 | 118,400.00 | 119,600.00 | 118,000.00 | 118,400.00 | 111,691.73 | 15,868 |
| 2022-08-05 | 116,900.00 | 121,800.00 | 116,800.00 | 121,400.00 | 114,521.76 | 21,968 |
| 2022-08-04 | 120,100.00 | 120,100.00 | 117,000.00 | 117,500.00 | 110,842.72 | 27,671 |
| 2022-08-03 | 119,000.00 | 119,600.00 | 117,400.00 | 118,500.00 | 111,786.07 | 19,767 |
| 2022-08-02 | 122,400.00 | 122,400.00 | 118,100.00 | 119,000.00 | 112,257.74 | 23,225 |
| 2022-08-01 | 127,500.00 | 127,500.00 | 122,400.00 | 122,400.00 | 115,465.10 | 34,133 |
| 2022-07-29 | 130,000.00 | 131,500.00 | 128,000.00 | 128,000.00 | 120,747.82 | 31,888 |
| 2022-07-28 | 131,400.00 | 131,400.00 | 127,200.00 | 129,800.00 | 122,445.84 | 41,799 |
| 2022-07-27 | 124,900.00 | 126,500.00 | 123,800.00 | 125,600.00 | 118,483.80 | 9,278 |
| 2022-07-26 | 123,600.00 | 125,500.00 | 123,200.00 | 124,900.00 | 117,823.46 | 16,472 |
| 2022-07-25 | 124,100.00 | 125,700.00 | 122,400.00 | 125,100.00 | 118,012.13 | 19,185 |
| 2022-07-22 | 124,800.00 | 126,500.00 | 124,100.00 | 125,400.00 | 118,295.13 | 19,482 |
| 2022-07-21 | 125,900.00 | 128,600.00 | 124,300.00 | 125,900.00 | 118,766.80 | 21,424 |
| 2022-07-20 | 122,000.00 | 126,900.00 | 122,000.00 | 126,000.00 | 118,861.13 | 65,038 |
| 2022-07-19 | 120,100.00 | 121,900.00 | 118,600.00 | 119,600.00 | 112,823.74 | 23,422 |
| 2022-07-18 | 117,700.00 | 122,800.00 | 117,100.00 | 121,900.00 | 114,993.43 | 35,011 |
| 2022-07-15 | 116,400.00 | 118,200.00 | 115,200.00 | 116,500.00 | 109,899.38 | 17,056 |
| 2022-07-14 | 113,100.00 | 118,200.00 | 112,400.00 | 116,400.00 | 109,805.05 | 23,190 |
| 2022-07-13 | 113,800.00 | 116,500.00 | 113,800.00 | 114,300.00 | 107,824.03 | 18,623 |
| 2022-07-12 | 117,000.00 | 117,900.00 | 113,600.00 | 113,800.00 | 107,352.36 | 38,984 |
| 2022-07-11 | 117,900.00 | 120,500.00 | 113,500.00 | 118,800.00 | 112,069.07 | 40,085 |
| 2022-07-08 | 115,600.00 | 116,600.00 | 112,500.00 | 113,700.00 | 107,258.02 | 16,803 |
| 2022-07-07 | 112,900.00 | 116,900.00 | 112,100.00 | 115,400.00 | 108,861.71 | 23,653 |
| 2022-07-06 | 114,800.00 | 116,200.00 | 112,100.00 | 112,600.00 | 106,220.35 | 30,065 |
| 2022-07-05 | 107,300.00 | 115,000.00 | 107,300.00 | 112,700.00 | 106,314.68 | 27,090 |
| 2022-07-04 | 110,100.00 | 110,800.00 | 104,900.00 | 107,500.00 | 101,409.30 | 23,356 |
| 2022-07-01 | 113,500.00 | 115,900.00 | 110,000.00 | 110,100.00 | 103,861.99 | 19,317 |
| 2022-06-30 | 114,500.00 | 116,200.00 | 112,500.00 | 112,500.00 | 106,126.01 | 16,417 |
| 2022-06-29 | 115,100.00 | 117,200.00 | 112,700.00 | 115,600.00 | 109,050.37 | 26,421 |
| 2022-06-28 | 117,400.00 | 118,500.00 | 115,500.00 | 116,500.00 | 109,899.38 | 16,499 |
| 2022-06-27 | 118,000.00 | 119,700.00 | 113,000.00 | 118,500.00 | 111,786.07 | 47,085 |
| 2022-06-24 | 115,700.00 | 118,500.00 | 115,500.00 | 118,000.00 | 111,314.40 | 19,807 |
| 2022-06-23 | 114,900.00 | 118,500.00 | 111,200.00 | 114,700.00 | 108,201.37 | 40,329 |
| 2022-06-22 | 121,500.00 | 122,000.00 | 114,100.00 | 114,900.00 | 108,390.03 | 31,295 |
| 2022-06-21 | 121,800.00 | 122,300.00 | 119,600.00 | 120,300.00 | 113,484.08 | 16,846 |
| 2022-06-20 | 123,500.00 | 123,900.00 | 118,300.00 | 121,400.00 | 114,521.76 | 25,298 |
| 2022-06-17 | 121,700.00 | 123,900.00 | 120,700.00 | 122,900.00 | 115,936.77 | 22,380 |
| 2022-06-16 | 127,800.00 | 128,800.00 | 124,600.00 | 124,800.00 | 117,729.12 | 21,243 |
| 2022-06-15 | 127,900.00 | 128,000.00 | 121,600.00 | 125,900.00 | 118,766.80 | 30,941 |
| 2022-06-14 | 126,500.00 | 128,700.00 | 123,500.00 | 128,000.00 | 120,747.82 | 34,628 |
| 2022-06-13 | 129,800.00 | 130,800.00 | 126,200.00 | 129,700.00 | 122,351.50 | 27,363 |
| 2022-06-10 | 132,100.00 | 133,300.00 | 131,600.00 | 132,700.00 | 125,181.53 | 12,209 |
| 2022-06-09 | 133,100.00 | 134,600.00 | 131,900.00 | 134,600.00 | 126,973.88 | 21,843 |
| 2022-06-08 | 132,500.00 | 134,800.00 | 132,500.00 | 133,700.00 | 126,124.87 | 12,139 |
| 2022-06-07 | 136,400.00 | 136,400.00 | 132,100.00 | 132,100.00 | 124,615.52 | 23,927 |
| 2022-06-03 | 139,000.00 | 141,000.00 | 137,500.00 | 138,000.00 | 130,181.24 | 27,755 |
| 2022-06-02 | 136,000.00 | 138,600.00 | 135,900.00 | 138,100.00 | 130,275.58 | 13,201 |
| 2022-05-31 | 138,300.00 | 139,200.00 | 135,500.00 | 137,900.00 | 130,086.91 | 32,675 |
| 2022-05-30 | 141,600.00 | 141,800.00 | 135,600.00 | 137,700.00 | 129,898.24 | 52,297 |
| 2022-05-27 | 133,900.00 | 136,100.00 | 133,500.00 | 135,600.00 | 127,917.22 | 20,867 |
| 2022-05-26 | 133,600.00 | 137,400.00 | 131,000.00 | 132,500.00 | 124,992.86 | 29,986 |
| 2022-05-25 | 132,000.00 | 136,500.00 | 128,900.00 | 135,800.00 | 128,105.89 | 53,378 |
| 2022-05-24 | 137,000.00 | 137,500.00 | 130,200.00 | 130,200.00 | 122,823.17 | 57,423 |
| 2022-05-23 | 135,700.00 | 136,600.00 | 133,400.00 | 136,600.00 | 128,860.56 | 23,577 |
| 2022-05-20 | 136,400.00 | 137,700.00 | 134,100.00 | 135,100.00 | 127,445.55 | 38,270 |
| 2022-05-19 | 134,900.00 | 139,200.00 | 133,600.00 | 136,900.00 | 129,143.57 | 29,852 |
| 2022-05-18 | 141,600.00 | 143,600.00 | 136,900.00 | 139,000.00 | 131,124.58 | 44,430 |
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.