Tokai Carbon Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	172,000.00	179,000.00	166,700.00	167,400.00	167,400.00	105,079
2026-01-19	169,000.00	175,200.00	162,000.00	173,900.00	173,900.00	93,274
2026-01-16	167,800.00	173,900.00	162,900.00	168,900.00	168,900.00	89,454
2026-01-15	162,000.00	174,500.00	159,700.00	165,200.00	165,200.00	97,076
2026-01-14	156,500.00	169,900.00	155,300.00	165,900.00	165,900.00	66,792
2026-01-13	159,800.00	161,500.00	154,600.00	157,000.00	157,000.00	41,108
2026-01-12	153,200.00	164,600.00	153,000.00	158,700.00	158,700.00	99,747
2026-01-09	156,000.00	157,000.00	148,600.00	150,800.00	150,800.00	94,375
2026-01-08	164,500.00	172,500.00	159,500.00	159,500.00	159,500.00	116,572
2026-01-07	172,800.00	173,100.00	162,000.00	167,400.00	167,400.00	117,420
2026-01-06	157,600.00	166,100.00	150,800.00	161,800.00	161,800.00	131,165
2026-01-05	154,800.00	158,000.00	149,800.00	155,100.00	155,100.00	101,904
2026-01-02	141,600.00	147,200.00	140,400.00	146,100.00	146,100.00	50,260
2025-12-30	140,400.00	142,500.00	139,100.00	142,200.00	142,200.00	32,054
2025-12-29	147,500.00	147,700.00	139,900.00	141,900.00	141,900.00	50,002
2025-12-26	144,200.00	148,000.00	142,100.00	146,000.00	144,570.00	44,762
2025-12-24	145,900.00	146,100.00	142,200.00	143,100.00	141,698.40	16,708
2025-12-23	147,000.00	147,000.00	143,600.00	145,800.00	144,371.96	23,681
2025-12-22	143,500.00	147,500.00	141,600.00	146,400.00	144,966.08	48,027
2025-12-19	143,100.00	143,100.00	138,500.00	140,800.00	139,420.93	55,976
2025-12-18	144,700.00	144,700.00	138,600.00	139,400.00	138,034.64	51,371
2025-12-17	138,600.00	148,300.00	137,100.00	146,000.00	144,570.00	96,066
2025-12-16	146,600.00	146,600.00	137,400.00	138,500.00	137,143.46	69,453
2025-12-15	145,500.00	148,000.00	143,100.00	146,800.00	145,362.16	36,275
2025-12-12	147,000.00	147,000.00	143,500.00	145,500.00	144,074.90	38,178
2025-12-11	149,700.00	149,700.00	144,700.00	146,400.00	144,966.08	52,664
2025-12-10	146,700.00	150,400.00	146,300.00	147,100.00	145,659.23	29,509
2025-12-09	148,200.00	148,200.00	145,200.00	147,000.00	145,560.21	29,073
2025-12-08	147,200.00	149,200.00	145,900.00	148,200.00	146,748.45	27,502
2025-12-05	144,200.00	147,600.00	142,500.00	147,000.00	145,560.21	29,908
2025-12-04	149,500.00	149,700.00	141,500.00	144,400.00	142,985.67	62,404
2025-12-03	152,200.00	152,200.00	147,600.00	149,400.00	147,936.70	30,127
2025-12-02	150,100.00	152,300.00	148,600.00	149,700.00	148,233.76	40,295
2025-12-01	147,600.00	149,900.00	143,300.00	147,100.00	145,659.23	50,060
2025-11-28	145,600.00	145,600.00	141,600.00	144,500.00	143,084.69	40,535
2025-11-27	144,500.00	147,200.00	142,600.00	144,200.00	142,787.63	44,361
2025-11-26	144,200.00	145,100.00	140,400.00	143,200.00	141,797.42	77,666
2025-11-25	150,700.00	150,700.00	140,700.00	144,700.00	143,282.73	76,058
2025-11-24	144,300.00	146,700.00	140,100.00	145,100.00	143,678.82	64,408
2025-11-21	148,100.00	149,000.00	141,300.00	141,700.00	140,312.12	72,622
2025-11-20	160,800.00	161,700.00	154,200.00	155,200.00	153,679.89	29,456
2025-11-19	155,400.00	162,200.00	150,900.00	156,400.00	154,868.14	38,860
2025-11-18	158,300.00	159,200.00	152,100.00	154,300.00	152,788.71	49,673
2025-11-17	159,700.00	163,200.00	158,000.00	162,300.00	160,710.35	39,486
2025-11-14	164,200.00	164,200.00	158,300.00	158,900.00	157,343.65	70,280
2025-11-13	161,000.00	172,300.00	160,200.00	170,000.00	168,334.93	65,361
2025-11-12	168,900.00	171,400.00	161,700.00	163,400.00	161,799.58	54,456
2025-11-11	171,000.00	180,000.00	169,000.00	171,600.00	169,919.26	119,783
2025-11-10	154,100.00	169,500.00	152,500.00	166,300.00	164,671.17	115,141
2025-11-07	159,900.00	160,300.00	150,000.00	152,700.00	151,204.38	88,096
2025-11-06	162,000.00	163,000.00	154,400.00	159,600.00	158,036.79	65,962
2025-11-05	164,000.00	164,100.00	152,600.00	158,400.00	156,848.55	79,955
2025-11-04	161,700.00	169,400.00	159,100.00	166,400.00	164,770.19	98,599
2025-11-03	166,000.00	166,900.00	159,200.00	161,500.00	159,918.18	78,664
2025-10-31	167,900.00	168,900.00	163,600.00	166,000.00	164,374.11	69,092
2025-10-30	170,300.00	170,600.00	163,800.00	168,500.00	166,849.62	66,296
2025-10-29	169,900.00	171,700.00	163,900.00	168,900.00	167,245.71	82,694
2025-10-28	172,900.00	175,800.00	168,500.00	169,800.00	168,136.89	74,990
2025-10-27	174,200.00	176,600.00	169,000.00	172,900.00	171,206.53	69,406
2025-10-24	171,300.00	175,200.00	170,100.00	174,100.00	172,394.77	93,787

← NewerPage 4 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.