Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 172,800.00 | 172,900.00 | 167,600.00 | 170,000.00 | 168,334.93 | 84,251 |
| 2025-10-22 | 173,700.00 | 175,200.00 | 167,700.00 | 175,200.00 | 173,484.00 | 74,058 |
| 2025-10-21 | 175,700.00 | 178,100.00 | 171,400.00 | 174,800.00 | 173,087.92 | 84,093 |
| 2025-10-20 | 180,300.00 | 182,500.00 | 175,700.00 | 178,600.00 | 176,850.70 | 58,714 |
| 2025-10-17 | 180,300.00 | 186,400.00 | 178,100.00 | 180,000.00 | 178,236.99 | 62,429 |
| 2025-10-16 | 180,100.00 | 183,900.00 | 179,600.00 | 182,800.00 | 181,009.56 | 46,019 |
| 2025-10-15 | 182,000.00 | 182,900.00 | 176,100.00 | 180,500.00 | 178,732.09 | 83,844 |
| 2025-10-14 | 186,000.00 | 188,200.00 | 176,300.00 | 182,000.00 | 180,217.40 | 72,233 |
| 2025-10-13 | 180,100.00 | 185,200.00 | 178,100.00 | 183,700.00 | 181,900.75 | 70,787 |
| 2025-10-10 | 195,200.00 | 198,500.00 | 181,900.00 | 186,600.00 | 184,772.34 | 102,854 |
| 2025-10-02 | 178,200.00 | 189,500.00 | 177,900.00 | 189,500.00 | 187,643.94 | 140,888 |
| 2025-10-01 | 177,900.00 | 181,000.00 | 173,800.00 | 179,400.00 | 177,642.86 | 62,963 |
| 2025-09-30 | 167,500.00 | 179,000.00 | 166,600.00 | 175,000.00 | 173,285.96 | 98,434 |
| 2025-09-29 | 156,900.00 | 168,400.00 | 155,000.00 | 166,400.00 | 164,770.19 | 82,730 |
| 2025-09-26 | 157,000.00 | 159,300.00 | 151,900.00 | 156,900.00 | 155,363.24 | 95,580 |
| 2025-09-25 | 160,800.00 | 164,300.00 | 159,900.00 | 161,700.00 | 160,116.23 | 48,978 |
| 2025-09-24 | 158,000.00 | 165,800.00 | 157,000.00 | 165,500.00 | 163,879.01 | 84,928 |
| 2025-09-23 | 164,200.00 | 164,300.00 | 158,700.00 | 160,800.00 | 159,225.04 | 59,793 |
| 2025-09-22 | 160,000.00 | 162,400.00 | 156,100.00 | 161,700.00 | 160,116.23 | 56,533 |
| 2025-09-19 | 161,900.00 | 163,600.00 | 151,500.00 | 159,300.00 | 157,739.73 | 71,352 |
| 2025-09-18 | 151,900.00 | 160,000.00 | 146,000.00 | 158,100.00 | 156,551.49 | 96,327 |
| 2025-09-17 | 143,400.00 | 150,000.00 | 141,400.00 | 149,000.00 | 147,540.62 | 96,305 |
| 2025-09-16 | 143,800.00 | 146,900.00 | 142,000.00 | 145,800.00 | 144,371.96 | 112,409 |
| 2025-09-15 | 138,000.00 | 143,300.00 | 135,700.00 | 140,900.00 | 139,519.95 | 117,387 |
| 2025-09-12 | 127,400.00 | 140,300.00 | 127,200.00 | 137,100.00 | 135,757.17 | 233,556 |
| 2025-09-11 | 118,500.00 | 120,000.00 | 113,500.00 | 120,000.00 | 118,824.66 | 83,918 |
| 2025-09-10 | 114,000.00 | 119,500.00 | 113,000.00 | 116,100.00 | 114,962.86 | 77,351 |
| 2025-09-09 | 110,500.00 | 113,600.00 | 110,400.00 | 112,200.00 | 111,101.05 | 39,196 |
| 2025-09-08 | 109,000.00 | 110,800.00 | 108,000.00 | 109,500.00 | 108,427.50 | 16,726 |
| 2025-09-05 | 109,000.00 | 110,500.00 | 107,700.00 | 108,400.00 | 107,338.27 | 29,559 |
| 2025-09-04 | 105,500.00 | 108,900.00 | 105,200.00 | 107,300.00 | 106,249.05 | 24,961 |
| 2025-09-03 | 102,200.00 | 106,600.00 | 101,300.00 | 105,900.00 | 104,862.76 | 31,583 |
| 2025-09-02 | 102,600.00 | 104,400.00 | 101,700.00 | 102,200.00 | 101,199.00 | 29,974 |
| 2025-09-01 | 106,600.00 | 107,700.00 | 102,700.00 | 102,900.00 | 101,892.14 | 35,309 |
| 2025-08-29 | 110,500.00 | 111,800.00 | 108,100.00 | 109,500.00 | 108,427.50 | 18,202 |
| 2025-08-28 | 110,800.00 | 112,200.00 | 109,000.00 | 110,400.00 | 109,318.68 | 16,355 |
| 2025-08-27 | 109,700.00 | 111,700.00 | 108,800.00 | 110,900.00 | 109,813.79 | 25,497 |
| 2025-08-26 | 110,100.00 | 112,500.00 | 108,300.00 | 110,700.00 | 109,615.75 | 25,324 |
| 2025-08-25 | 109,800.00 | 110,700.00 | 108,000.00 | 109,200.00 | 108,130.44 | 33,264 |
| 2025-08-22 | 109,700.00 | 111,400.00 | 107,900.00 | 108,300.00 | 107,239.25 | 23,609 |
| 2025-08-21 | 110,700.00 | 111,200.00 | 108,500.00 | 109,700.00 | 108,625.54 | 35,841 |
| 2025-08-20 | 112,000.00 | 112,000.00 | 108,100.00 | 110,700.00 | 109,615.75 | 31,821 |
| 2025-08-19 | 114,700.00 | 114,700.00 | 110,600.00 | 112,200.00 | 111,101.05 | 30,809 |
| 2025-08-18 | 110,600.00 | 116,300.00 | 109,200.00 | 114,200.00 | 113,081.47 | 54,396 |
| 2025-08-14 | 113,800.00 | 116,800.00 | 106,200.00 | 113,000.00 | 111,893.22 | 49,716 |
| 2025-08-13 | 108,200.00 | 116,900.00 | 108,200.00 | 115,200.00 | 114,071.67 | 107,070 |
| 2025-08-12 | 106,800.00 | 110,500.00 | 105,800.00 | 106,400.00 | 105,357.86 | 27,477 |
| 2025-08-11 | 106,200.00 | 107,100.00 | 104,300.00 | 106,400.00 | 105,357.86 | 24,789 |
| 2025-08-08 | 104,700.00 | 109,000.00 | 103,500.00 | 107,100.00 | 106,051.01 | 37,396 |
| 2025-08-07 | 105,000.00 | 106,900.00 | 103,300.00 | 104,700.00 | 103,674.51 | 40,438 |
| 2025-08-06 | 102,500.00 | 102,500.00 | 100,500.00 | 101,700.00 | 100,703.90 | 23,316 |
| 2025-08-05 | 103,500.00 | 104,800.00 | 101,300.00 | 102,100.00 | 101,099.98 | 26,950 |
| 2025-08-04 | 101,000.00 | 104,000.00 | 100,100.00 | 103,300.00 | 102,288.23 | 28,774 |
| 2025-08-01 | 105,100.00 | 105,400.00 | 101,000.00 | 101,600.00 | 100,604.88 | 52,773 |
| 2025-07-31 | 110,100.00 | 112,200.00 | 105,000.00 | 107,000.00 | 105,951.99 | 106,605 |
| 2025-07-30 | 105,800.00 | 114,500.00 | 105,700.00 | 111,800.00 | 110,704.97 | 141,209 |
| 2025-07-29 | 95,300.00 | 109,500.00 | 94,500.00 | 107,100.00 | 106,051.01 | 261,822 |
| 2025-07-28 | 92,000.00 | 95,250.00 | 91,400.00 | 94,600.00 | 93,673.44 | 40,062 |
| 2025-07-25 | 91,500.00 | 92,500.00 | 91,100.00 | 92,000.00 | 91,098.90 | 20,828 |
| 2025-07-24 | 94,000.00 | 94,800.00 | 90,400.00 | 92,400.00 | 91,494.99 | 29,903 |
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.