Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 302,000.00 | 302,000.00 | 275,500.00 | 280,000.00 | 280,000.00 | 113,156 |
| 2026-04-17 | 301,500.00 | 310,000.00 | 298,000.00 | 305,500.00 | 305,500.00 | 59,342 |
| 2026-04-16 | 277,500.00 | 312,000.00 | 273,500.00 | 304,000.00 | 304,000.00 | 199,295 |
| 2026-04-15 | 275,000.00 | 284,500.00 | 266,000.00 | 271,500.00 | 271,500.00 | 108,204 |
| 2026-04-14 | 254,500.00 | 274,000.00 | 250,000.00 | 262,000.00 | 262,000.00 | 136,449 |
| 2026-04-13 | 235,500.00 | 247,000.00 | 231,000.00 | 243,500.00 | 243,500.00 | 43,472 |
| 2026-04-10 | 248,500.00 | 254,000.00 | 240,000.00 | 241,000.00 | 241,000.00 | 62,051 |
| 2026-04-09 | 237,500.00 | 248,000.00 | 235,000.00 | 248,000.00 | 248,000.00 | 70,160 |
| 2026-04-08 | 240,000.00 | 246,000.00 | 231,000.00 | 242,500.00 | 242,500.00 | 99,247 |
| 2026-04-07 | 218,500.00 | 230,000.00 | 214,500.00 | 222,500.00 | 222,500.00 | 77,964 |
| 2026-04-06 | 214,500.00 | 216,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | 83,896 |
| 2026-04-03 | 220,000.00 | 220,500.00 | 206,000.00 | 212,500.00 | 212,500.00 | 81,701 |
| 2026-04-02 | 232,500.00 | 233,500.00 | 210,500.00 | 215,500.00 | 215,500.00 | 67,645 |
| 2026-04-01 | 239,500.00 | 241,000.00 | 229,000.00 | 232,500.00 | 232,500.00 | 83,201 |
| 2026-03-31 | 225,000.00 | 236,500.00 | 219,500.00 | 228,500.00 | 228,500.00 | 80,170 |
| 2026-03-30 | 230,000.00 | 236,000.00 | 216,500.00 | 231,000.00 | 231,000.00 | 51,073 |
| 2026-03-27 | 236,000.00 | 245,500.00 | 227,000.00 | 239,000.00 | 239,000.00 | 54,113 |
| 2026-03-26 | 236,000.00 | 258,000.00 | 234,000.00 | 244,500.00 | 244,500.00 | 99,186 |
| 2026-03-25 | 235,500.00 | 248,500.00 | 233,000.00 | 240,000.00 | 240,000.00 | 67,152 |
| 2026-03-24 | 243,000.00 | 246,000.00 | 221,500.00 | 230,000.00 | 230,000.00 | 79,358 |
| 2026-03-23 | 242,000.00 | 251,500.00 | 232,000.00 | 235,000.00 | 235,000.00 | 74,922 |
| 2026-03-20 | 242,500.00 | 256,500.00 | 236,000.00 | 253,000.00 | 253,000.00 | 95,264 |
| 2026-03-19 | 227,500.00 | 245,000.00 | 223,500.00 | 242,500.00 | 242,500.00 | 76,212 |
| 2026-03-18 | 235,000.00 | 239,500.00 | 229,000.00 | 236,000.00 | 236,000.00 | 61,797 |
| 2026-03-17 | 250,000.00 | 250,500.00 | 229,000.00 | 230,500.00 | 230,500.00 | 76,999 |
| 2026-03-16 | 231,000.00 | 245,000.00 | 230,500.00 | 242,500.00 | 242,500.00 | 86,817 |
| 2026-03-13 | 216,000.00 | 240,000.00 | 213,500.00 | 232,500.00 | 232,500.00 | 112,023 |
| 2026-03-12 | 217,000.00 | 226,000.00 | 214,500.00 | 223,500.00 | 223,500.00 | 117,468 |
| 2026-03-11 | 220,500.00 | 229,500.00 | 210,500.00 | 220,000.00 | 220,000.00 | 130,433 |
| 2026-03-10 | 244,500.00 | 245,000.00 | 215,000.00 | 218,500.00 | 218,500.00 | 144,311 |
| 2026-03-09 | 240,000.00 | 262,000.00 | 215,500.00 | 226,000.00 | 226,000.00 | 137,962 |
| 2026-03-06 | 250,000.00 | 261,500.00 | 241,500.00 | 260,000.00 | 260,000.00 | 163,419 |
| 2026-03-05 | 216,000.00 | 258,000.00 | 210,000.00 | 245,000.00 | 245,000.00 | 231,652 |
| 2026-03-04 | 216,500.00 | 221,500.00 | 189,500.00 | 199,500.00 | 199,500.00 | 127,687 |
| 2026-03-03 | 219,000.00 | 238,000.00 | 212,000.00 | 217,000.00 | 217,000.00 | 108,692 |
| 2026-02-27 | 225,000.00 | 231,500.00 | 218,000.00 | 224,500.00 | 224,500.00 | 98,598 |
| 2026-02-26 | 221,000.00 | 242,000.00 | 217,500.00 | 236,500.00 | 236,500.00 | 150,412 |
| 2026-02-25 | 225,000.00 | 225,500.00 | 210,500.00 | 215,000.00 | 215,000.00 | 77,719 |
| 2026-02-24 | 208,500.00 | 224,000.00 | 208,500.00 | 219,500.00 | 219,500.00 | 65,877 |
| 2026-02-23 | 222,500.00 | 228,000.00 | 207,500.00 | 212,000.00 | 212,000.00 | 94,946 |
| 2026-02-20 | 217,000.00 | 224,500.00 | 213,000.00 | 213,500.00 | 213,500.00 | 79,667 |
| 2026-02-19 | 215,000.00 | 225,000.00 | 209,000.00 | 216,000.00 | 216,000.00 | 104,839 |
| 2026-02-13 | 217,500.00 | 217,500.00 | 204,500.00 | 205,500.00 | 205,500.00 | 80,659 |
| 2026-02-12 | 209,000.00 | 221,000.00 | 202,500.00 | 221,000.00 | 221,000.00 | 105,745 |
| 2026-02-11 | 205,500.00 | 212,500.00 | 203,000.00 | 207,000.00 | 207,000.00 | 48,265 |
| 2026-02-10 | 216,000.00 | 218,000.00 | 203,000.00 | 208,500.00 | 208,500.00 | 74,118 |
| 2026-02-09 | 216,000.00 | 221,000.00 | 210,500.00 | 220,000.00 | 220,000.00 | 67,396 |
| 2026-02-06 | 199,000.00 | 210,000.00 | 192,500.00 | 209,500.00 | 209,500.00 | 84,929 |
| 2026-02-05 | 194,400.00 | 208,500.00 | 194,400.00 | 204,500.00 | 204,500.00 | 115,217 |
| 2026-02-04 | 216,500.00 | 220,500.00 | 204,500.00 | 209,000.00 | 209,000.00 | 112,542 |
| 2026-02-03 | 221,500.00 | 221,500.00 | 212,000.00 | 221,500.00 | 221,500.00 | 76,481 |
| 2026-02-02 | 221,000.00 | 228,500.00 | 204,000.00 | 207,000.00 | 207,000.00 | 142,048 |
| 2026-01-30 | 226,500.00 | 244,000.00 | 220,000.00 | 238,000.00 | 238,000.00 | 157,715 |
| 2026-01-29 | 232,000.00 | 248,500.00 | 205,500.00 | 221,500.00 | 221,500.00 | 199,031 |
| 2026-01-28 | 206,500.00 | 228,000.00 | 198,900.00 | 228,000.00 | 228,000.00 | 189,275 |
| 2026-01-27 | 200,000.00 | 206,000.00 | 192,900.00 | 200,000.00 | 200,000.00 | 114,049 |
| 2026-01-26 | 185,000.00 | 200,500.00 | 183,500.00 | 199,900.00 | 199,900.00 | 187,569 |
| 2026-01-23 | 175,400.00 | 182,700.00 | 171,500.00 | 181,300.00 | 181,300.00 | 126,291 |
| 2026-01-22 | 175,300.00 | 177,000.00 | 168,100.00 | 173,500.00 | 173,500.00 | 88,469 |
| 2026-01-21 | 163,600.00 | 171,700.00 | 163,000.00 | 170,300.00 | 170,300.00 | 69,925 |
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.