Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 136,900.00 | 140,000.00 | 135,800.00 | 139,500.00 | 131,596.26 | 45,418 |
| 2022-05-16 | 142,500.00 | 143,000.00 | 136,400.00 | 138,200.00 | 130,369.91 | 42,877 |
| 2022-05-13 | 144,500.00 | 144,700.00 | 140,400.00 | 141,500.00 | 133,482.94 | 49,374 |
| 2022-05-12 | 147,900.00 | 149,900.00 | 143,800.00 | 143,800.00 | 135,652.63 | 63,218 |
| 2022-05-11 | 140,500.00 | 150,000.00 | 136,700.00 | 149,600.00 | 141,124.01 | 78,071 |
| 2022-05-10 | 139,000.00 | 143,000.00 | 137,200.00 | 140,900.00 | 132,916.94 | 48,937 |
| 2022-05-09 | 143,400.00 | 145,000.00 | 140,300.00 | 141,000.00 | 133,011.27 | 41,828 |
| 2022-05-06 | 144,000.00 | 144,900.00 | 142,500.00 | 144,300.00 | 136,124.30 | 37,923 |
| 2022-05-04 | 146,000.00 | 146,000.00 | 143,700.00 | 144,600.00 | 136,407.30 | 26,806 |
| 2022-05-03 | 140,200.00 | 147,800.00 | 139,700.00 | 145,300.00 | 137,067.64 | 55,588 |
| 2022-05-02 | 139,900.00 | 141,900.00 | 137,800.00 | 140,300.00 | 132,350.93 | 38,216 |
| 2022-04-29 | 141,800.00 | 142,600.00 | 138,500.00 | 141,800.00 | 133,765.94 | 54,947 |
| 2022-04-28 | 139,400.00 | 143,300.00 | 139,400.00 | 141,800.00 | 133,765.94 | 53,127 |
| 2022-04-27 | 137,500.00 | 140,400.00 | 136,100.00 | 139,800.00 | 131,879.26 | 92,894 |
| 2022-04-26 | 136,300.00 | 145,500.00 | 135,500.00 | 140,700.00 | 132,728.27 | 154,253 |
| 2022-04-25 | 135,000.00 | 137,500.00 | 132,800.00 | 133,700.00 | 126,124.87 | 67,724 |
| 2022-04-22 | 128,800.00 | 136,500.00 | 127,600.00 | 135,600.00 | 127,917.22 | 100,132 |
| 2022-04-21 | 122,800.00 | 132,200.00 | 122,400.00 | 130,100.00 | 122,728.84 | 89,039 |
| 2022-04-20 | 124,600.00 | 125,400.00 | 122,000.00 | 122,700.00 | 115,748.10 | 24,342 |
| 2022-04-19 | 118,500.00 | 125,700.00 | 118,500.00 | 125,400.00 | 118,295.13 | 62,289 |
| 2022-04-18 | 118,700.00 | 119,400.00 | 117,200.00 | 118,400.00 | 111,691.73 | 27,610 |
| 2022-04-15 | 123,000.00 | 123,000.00 | 119,100.00 | 120,300.00 | 113,484.08 | 48,155 |
| 2022-04-14 | 124,600.00 | 125,500.00 | 123,000.00 | 124,900.00 | 117,823.46 | 20,023 |
| 2022-04-13 | 122,400.00 | 126,200.00 | 121,000.00 | 126,200.00 | 119,049.80 | 26,721 |
| 2022-04-12 | 119,600.00 | 122,100.00 | 118,800.00 | 121,900.00 | 114,993.43 | 17,447 |
| 2022-04-11 | 125,000.00 | 125,000.00 | 120,900.00 | 120,900.00 | 114,050.09 | 26,731 |
| 2022-04-08 | 124,600.00 | 125,300.00 | 122,200.00 | 125,100.00 | 118,012.13 | 22,968 |
| 2022-04-07 | 122,200.00 | 125,400.00 | 122,000.00 | 124,800.00 | 117,729.12 | 28,847 |
| 2022-04-06 | 125,200.00 | 126,000.00 | 122,800.00 | 124,600.00 | 117,540.46 | 40,609 |
| 2022-04-05 | 127,100.00 | 130,200.00 | 127,100.00 | 127,700.00 | 120,464.82 | 23,694 |
| 2022-04-04 | 130,400.00 | 130,400.00 | 126,500.00 | 128,000.00 | 120,747.82 | 40,973 |
| 2022-04-01 | 130,300.00 | 132,200.00 | 127,100.00 | 130,800.00 | 123,389.18 | 39,101 |
| 2022-03-31 | 130,300.00 | 131,400.00 | 127,900.00 | 130,900.00 | 123,483.51 | 19,377 |
| 2022-03-30 | 131,000.00 | 132,900.00 | 129,200.00 | 130,200.00 | 122,823.17 | 27,789 |
| 2022-03-29 | 127,100.00 | 130,400.00 | 126,400.00 | 129,900.00 | 122,540.17 | 25,342 |
| 2022-03-28 | 128,000.00 | 128,800.00 | 125,900.00 | 126,500.00 | 119,332.81 | 31,410 |
| 2022-03-25 | 129,000.00 | 129,000.00 | 125,300.00 | 127,800.00 | 120,559.15 | 29,882 |
| 2022-03-24 | 124,300.00 | 128,100.00 | 122,600.00 | 127,800.00 | 120,559.15 | 34,838 |
| 2022-03-23 | 123,300.00 | 125,000.00 | 121,900.00 | 124,300.00 | 117,257.45 | 16,440 |
| 2022-03-22 | 125,500.00 | 126,300.00 | 122,400.00 | 123,300.00 | 116,314.11 | 25,685 |
| 2022-03-21 | 124,300.00 | 128,600.00 | 124,000.00 | 126,400.00 | 119,238.47 | 46,367 |
| 2022-03-18 | 122,200.00 | 124,800.00 | 121,500.00 | 124,300.00 | 117,257.45 | 42,169 |
| 2022-03-17 | 120,400.00 | 122,500.00 | 119,400.00 | 121,500.00 | 114,616.09 | 47,479 |
| 2022-03-16 | 117,400.00 | 118,600.00 | 116,400.00 | 118,500.00 | 111,786.07 | 20,197 |
| 2022-03-15 | 113,700.00 | 117,000.00 | 113,400.00 | 116,200.00 | 109,616.38 | 16,946 |
| 2022-03-14 | 116,700.00 | 117,200.00 | 113,700.00 | 115,700.00 | 109,144.71 | 17,935 |
| 2022-03-11 | 116,000.00 | 117,800.00 | 115,500.00 | 116,600.00 | 109,993.72 | 17,474 |
| 2022-03-10 | 113,900.00 | 116,900.00 | 111,500.00 | 116,800.00 | 110,182.38 | 48,227 |
| 2022-03-08 | 112,300.00 | 113,800.00 | 110,800.00 | 111,500.00 | 105,182.67 | 26,990 |
| 2022-03-07 | 114,100.00 | 114,800.00 | 112,600.00 | 113,300.00 | 106,880.69 | 26,289 |
| 2022-03-04 | 119,000.00 | 119,000.00 | 115,900.00 | 116,600.00 | 109,993.72 | 28,380 |
| 2022-03-03 | 119,300.00 | 122,200.00 | 118,000.00 | 119,800.00 | 113,012.41 | 35,115 |
| 2022-03-02 | 117,600.00 | 119,400.00 | 115,200.00 | 118,900.00 | 112,163.40 | 21,400 |
| 2022-02-28 | 115,600.00 | 117,600.00 | 113,500.00 | 117,600.00 | 110,937.06 | 32,023 |
| 2022-02-25 | 115,700.00 | 118,000.00 | 115,400.00 | 118,000.00 | 111,314.40 | 35,682 |
| 2022-02-24 | 114,700.00 | 115,100.00 | 113,200.00 | 113,400.00 | 106,975.02 | 27,456 |
| 2022-02-23 | 114,200.00 | 116,800.00 | 113,200.00 | 116,400.00 | 109,805.05 | 20,104 |
| 2022-02-22 | 113,900.00 | 115,600.00 | 113,400.00 | 113,600.00 | 107,163.69 | 36,753 |
| 2022-02-21 | 117,000.00 | 118,400.00 | 115,300.00 | 117,700.00 | 111,031.39 | 23,561 |
| 2022-02-18 | 117,600.00 | 120,000.00 | 115,700.00 | 120,000.00 | 113,201.08 | 33,597 |
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.