Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 209,000.00 | 218,000.00 | 205,500.00 | 208,000.00 | 208,000.00 | 78,683 |
| 2026-07-16 | 219,000.00 | 220,000.00 | 206,000.00 | 215,000.00 | 215,000.00 | 64,819 |
| 2026-07-15 | 247,000.00 | 247,000.00 | 212,500.00 | 227,000.00 | 227,000.00 | 137,644 |
| 2026-07-14 | 234,500.00 | 241,000.00 | 208,500.00 | 236,500.00 | 236,500.00 | 106,678 |
| 2026-07-13 | 238,500.00 | 262,000.00 | 228,000.00 | 229,500.00 | 229,500.00 | 89,703 |
| 2026-07-10 | 232,000.00 | 240,000.00 | 218,500.00 | 232,000.00 | 232,000.00 | 79,754 |
| 2026-07-09 | 215,000.00 | 229,500.00 | 214,500.00 | 226,000.00 | 226,000.00 | 72,972 |
| 2026-07-08 | 224,000.00 | 232,000.00 | 212,000.00 | 215,000.00 | 215,000.00 | 90,985 |
| 2026-07-07 | 235,500.00 | 256,500.00 | 215,000.00 | 230,500.00 | 230,500.00 | 59,749 |
| 2026-07-06 | 240,000.00 | 272,500.00 | 226,500.00 | 239,000.00 | 239,000.00 | 56,642 |
| 2026-07-03 | 251,500.00 | 254,000.00 | 230,000.00 | 245,000.00 | 245,000.00 | 62,968 |
| 2026-07-02 | 268,500.00 | 281,000.00 | 246,000.00 | 251,000.00 | 251,000.00 | 65,903 |
| 2026-07-01 | 274,000.00 | 301,500.00 | 266,000.00 | 287,500.00 | 287,500.00 | 102,323 |
| 2026-06-30 | 264,000.00 | 282,500.00 | 263,500.00 | 272,500.00 | 272,500.00 | 61,352 |
| 2026-06-29 | 254,000.00 | 273,500.00 | 251,000.00 | 265,500.00 | 265,500.00 | 77,864 |
| 2026-06-26 | 254,000.00 | 271,500.00 | 244,000.00 | 251,500.00 | 251,500.00 | 100,712 |
| 2026-06-25 | 259,000.00 | 268,000.00 | 246,000.00 | 254,500.00 | 254,500.00 | 66,592 |
| 2026-06-24 | 262,500.00 | 271,500.00 | 244,000.00 | 258,000.00 | 258,000.00 | 62,001 |
| 2026-06-23 | 266,500.00 | 267,500.00 | 252,500.00 | 254,500.00 | 254,500.00 | 88,541 |
| 2026-06-22 | 250,000.00 | 274,500.00 | 249,500.00 | 267,500.00 | 267,500.00 | 75,448 |
| 2026-06-19 | 279,000.00 | 279,000.00 | 249,000.00 | 258,500.00 | 258,500.00 | 105,975 |
| 2026-06-18 | 283,500.00 | 284,000.00 | 271,000.00 | 275,000.00 | 275,000.00 | 54,552 |
| 2026-06-17 | 279,000.00 | 294,000.00 | 276,500.00 | 282,000.00 | 282,000.00 | 96,482 |
| 2026-06-16 | 287,500.00 | 290,500.00 | 272,000.00 | 274,500.00 | 274,500.00 | 87,684 |
| 2026-06-15 | 297,000.00 | 299,500.00 | 285,000.00 | 290,500.00 | 290,500.00 | 58,362 |
| 2026-06-12 | 283,500.00 | 308,500.00 | 274,500.00 | 290,000.00 | 290,000.00 | 136,586 |
| 2026-06-11 | 247,000.00 | 280,500.00 | 245,500.00 | 277,500.00 | 277,500.00 | 142,690 |
| 2026-06-10 | 247,500.00 | 276,500.00 | 246,000.00 | 253,500.00 | 253,500.00 | 94,634 |
| 2026-06-09 | 237,000.00 | 266,000.00 | 237,000.00 | 253,500.00 | 253,500.00 | 68,144 |
| 2026-06-08 | 250,000.00 | 253,500.00 | 226,500.00 | 231,000.00 | 231,000.00 | 68,958 |
| 2026-06-05 | 275,500.00 | 278,500.00 | 259,000.00 | 264,000.00 | 264,000.00 | 82,369 |
| 2026-06-04 | 261,500.00 | 285,500.00 | 257,000.00 | 274,000.00 | 274,000.00 | 117,146 |
| 2026-06-02 | 255,500.00 | 261,500.00 | 242,000.00 | 251,000.00 | 251,000.00 | 83,029 |
| 2026-06-01 | 260,000.00 | 266,500.00 | 251,500.00 | 254,500.00 | 254,500.00 | 115,252 |
| 2026-05-29 | 281,000.00 | 281,000.00 | 251,000.00 | 265,000.00 | 265,000.00 | 123,602 |
| 2026-05-28 | 281,500.00 | 285,000.00 | 268,000.00 | 274,500.00 | 274,500.00 | 79,252 |
| 2026-05-27 | 308,500.00 | 313,500.00 | 280,000.00 | 287,000.00 | 287,000.00 | 90,721 |
| 2026-05-26 | 310,000.00 | 320,000.00 | 298,000.00 | 303,500.00 | 303,500.00 | 54,703 |
| 2026-05-22 | 307,000.00 | 311,500.00 | 303,500.00 | 304,500.00 | 304,500.00 | 42,101 |
| 2026-05-21 | 294,500.00 | 308,500.00 | 287,500.00 | 302,000.00 | 302,000.00 | 61,369 |
| 2026-05-20 | 282,500.00 | 292,000.00 | 265,000.00 | 277,500.00 | 277,500.00 | 58,997 |
| 2026-05-19 | 290,000.00 | 296,000.00 | 271,000.00 | 277,000.00 | 277,000.00 | 78,754 |
| 2026-05-18 | 304,500.00 | 304,500.00 | 276,500.00 | 293,000.00 | 293,000.00 | 61,061 |
| 2026-05-15 | 348,000.00 | 348,000.00 | 300,500.00 | 305,000.00 | 305,000.00 | 112,679 |
| 2026-05-14 | 339,000.00 | 348,500.00 | 325,000.00 | 348,500.00 | 348,500.00 | 84,091 |
| 2026-05-13 | 303,000.00 | 339,000.00 | 300,000.00 | 335,000.00 | 335,000.00 | 91,027 |
| 2026-05-12 | 316,500.00 | 326,000.00 | 290,500.00 | 308,000.00 | 308,000.00 | 70,647 |
| 2026-05-11 | 302,000.00 | 319,000.00 | 299,500.00 | 316,000.00 | 316,000.00 | 100,921 |
| 2026-05-08 | 290,000.00 | 301,500.00 | 288,500.00 | 299,000.00 | 299,000.00 | 33,731 |
| 2026-05-07 | 298,000.00 | 302,500.00 | 290,500.00 | 296,000.00 | 296,000.00 | 59,980 |
| 2026-05-06 | 311,000.00 | 311,000.00 | 288,000.00 | 299,500.00 | 299,500.00 | 84,411 |
| 2026-05-04 | 300,000.00 | 303,000.00 | 295,000.00 | 298,500.00 | 298,500.00 | 56,366 |
| 2026-04-30 | 318,000.00 | 318,000.00 | 293,000.00 | 294,000.00 | 294,000.00 | 63,537 |
| 2026-04-29 | 312,000.00 | 327,500.00 | 306,000.00 | 316,000.00 | 316,000.00 | 93,553 |
| 2026-04-28 | 303,000.00 | 326,500.00 | 298,500.00 | 316,000.00 | 316,000.00 | 92,112 |
| 2026-04-27 | 305,000.00 | 307,500.00 | 295,000.00 | 304,000.00 | 304,000.00 | 61,652 |
| 2026-04-24 | 300,000.00 | 312,500.00 | 295,000.00 | 308,000.00 | 308,000.00 | 62,604 |
| 2026-04-23 | 286,000.00 | 299,500.00 | 281,500.00 | 297,500.00 | 297,500.00 | 94,818 |
| 2026-04-22 | 277,500.00 | 285,000.00 | 271,500.00 | 285,000.00 | 285,000.00 | 67,992 |
| 2026-04-21 | 281,000.00 | 282,500.00 | 275,500.00 | 280,000.00 | 280,000.00 | 69,876 |
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.