Tokai Carbon Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	121,600.00	122,300.00	118,400.00	120,400.00	113,578.42	38,977
2022-02-16	118,800.00	121,700.00	117,100.00	121,700.00	114,804.76	34,084
2022-02-15	116,400.00	117,500.00	114,500.00	116,300.00	109,710.71	27,600
2022-02-14	118,000.00	119,800.00	115,500.00	116,400.00	109,805.05	43,229
2022-02-11	121,000.00	121,600.00	119,500.00	119,800.00	113,012.41	36,793
2022-02-10	126,400.00	127,600.00	121,200.00	123,500.00	116,502.78	41,294
2022-02-09	120,300.00	125,200.00	120,300.00	125,200.00	118,106.46	41,817
2022-02-08	121,600.00	122,400.00	119,500.00	119,500.00	112,729.41	55,241
2022-02-07	126,500.00	126,600.00	120,000.00	121,600.00	114,710.43	74,693
2022-02-04	127,100.00	127,700.00	125,100.00	126,000.00	118,861.13	33,063
2022-02-03	130,600.00	131,000.00	125,500.00	126,800.00	119,615.81	53,854
2022-01-28	126,000.00	128,100.00	123,300.00	127,400.00	120,181.81	37,876
2022-01-27	128,600.00	129,900.00	122,400.00	126,000.00	118,861.13	66,560
2022-01-26	132,000.00	132,000.00	127,100.00	129,200.00	121,879.83	40,974
2022-01-25	129,400.00	132,600.00	127,800.00	130,300.00	122,917.51	53,626
2022-01-24	128,400.00	130,000.00	126,000.00	129,600.00	122,257.17	55,281
2022-01-21	134,200.00	134,600.00	128,400.00	128,400.00	121,125.16	131,445
2022-01-20	135,500.00	140,600.00	135,500.00	140,000.00	132,067.93	32,428
2022-01-19	139,900.00	141,700.00	136,100.00	137,800.00	129,992.57	39,764
2022-01-18	142,100.00	143,900.00	139,900.00	141,900.00	133,860.28	37,157
2022-01-17	139,200.00	142,800.00	138,600.00	141,900.00	133,860.28	50,764
2022-01-14	136,900.00	142,800.00	136,100.00	138,500.00	130,652.91	116,293
2022-01-13	138,000.00	139,700.00	136,700.00	137,100.00	129,332.23	41,374
2022-01-12	137,900.00	140,400.00	135,100.00	137,400.00	129,615.24	84,473
2022-01-11	137,100.00	137,100.00	131,300.00	132,500.00	124,992.86	67,717
2022-01-10	143,000.00	143,000.00	133,500.00	135,500.00	127,822.89	69,314
2022-01-07	143,200.00	145,000.00	142,000.00	142,800.00	134,709.29	26,448
2022-01-06	143,800.00	147,000.00	140,600.00	143,200.00	135,086.62	35,788
2022-01-05	152,400.00	152,400.00	145,600.00	146,700.00	138,388.32	53,234
2022-01-04	153,000.00	154,000.00	147,900.00	152,500.00	143,859.71	61,173
2022-01-03	149,900.00	154,400.00	148,900.00	152,600.00	143,954.04	42,152
2021-12-30	147,700.00	150,400.00	146,800.00	148,500.00	140,086.34	26,215
2021-12-29	153,500.00	153,500.00	146,400.00	149,100.00	140,652.34	69,660
2021-12-28	151,500.00	153,500.00	149,600.00	152,900.00	142,888.06	67,926
2021-12-27	147,300.00	149,700.00	145,100.00	149,000.00	139,243.44	22,820
2021-12-24	148,900.00	150,900.00	145,500.00	146,500.00	136,907.14	39,633
2021-12-23	145,800.00	149,400.00	144,200.00	148,600.00	138,869.63	54,452
2021-12-22	145,500.00	145,500.00	141,500.00	144,500.00	135,038.10	34,156
2021-12-21	140,400.00	144,200.00	138,200.00	144,000.00	134,570.84	41,688
2021-12-20	138,900.00	140,800.00	137,000.00	139,000.00	129,898.24	25,067
2021-12-17	140,800.00	140,800.00	136,600.00	139,600.00	130,458.95	70,037
2021-12-16	141,900.00	146,200.00	140,000.00	142,100.00	132,795.25	40,661
2021-12-15	136,200.00	141,100.00	135,500.00	141,000.00	131,767.28	31,837
2021-12-14	141,200.00	141,200.00	136,200.00	138,000.00	128,963.72	47,887
2021-12-13	141,500.00	144,600.00	140,700.00	141,500.00	132,234.54	31,689
2021-12-10	143,200.00	143,200.00	140,000.00	141,500.00	132,234.54	49,246
2021-12-09	145,000.00	145,800.00	139,400.00	145,000.00	135,505.36	96,622
2021-12-08	149,100.00	151,100.00	144,600.00	146,000.00	136,439.88	46,959
2021-12-07	148,200.00	149,600.00	145,100.00	147,000.00	137,374.40	41,872
2021-12-06	146,400.00	150,900.00	146,200.00	147,400.00	137,748.21	34,086
2021-12-03	151,300.00	153,500.00	145,500.00	149,100.00	139,336.89	79,184
2021-12-02	150,900.00	155,800.00	147,000.00	152,400.00	142,420.80	118,590
2021-12-01	145,800.00	155,000.00	142,000.00	151,000.00	141,112.48	163,134
2021-11-30	138,500.00	149,900.00	138,000.00	144,500.00	135,038.10	243,069
2021-11-29	129,800.00	138,900.00	129,800.00	134,500.00	125,692.90	82,771
2021-11-26	131,100.00	136,300.00	127,200.00	136,000.00	127,094.68	75,968
2021-11-25	134,400.00	135,500.00	129,900.00	131,600.00	122,982.79	38,523
2021-11-24	138,300.00	139,500.00	132,600.00	134,400.00	125,599.45	42,619
2021-11-23	144,500.00	144,500.00	136,400.00	138,600.00	129,524.43	53,444
2021-11-22	143,000.00	147,400.00	140,300.00	142,000.00	132,701.80	135,580

← NewerPage 20 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.