Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 94,600.00 | 95,200.00 | 91,700.00 | 93,700.00 | 92,782.25 | 22,091 |
| 2025-07-22 | 97,000.00 | 97,800.00 | 94,000.00 | 94,400.00 | 93,475.40 | 36,308 |
| 2025-07-21 | 99,200.00 | 99,200.00 | 96,000.00 | 97,000.00 | 96,049.93 | 33,253 |
| 2025-07-18 | 99,700.00 | 99,800.00 | 98,200.00 | 99,200.00 | 98,228.38 | 20,207 |
| 2025-07-17 | 99,800.00 | 100,200.00 | 97,500.00 | 99,200.00 | 98,228.38 | 19,250 |
| 2025-07-16 | 100,100.00 | 101,700.00 | 99,000.00 | 100,300.00 | 99,317.61 | 26,893 |
| 2025-07-15 | 99,200.00 | 100,500.00 | 98,600.00 | 100,100.00 | 99,119.57 | 41,918 |
| 2025-07-14 | 99,100.00 | 100,800.00 | 99,000.00 | 100,000.00 | 99,020.55 | 27,694 |
| 2025-07-11 | 103,500.00 | 103,900.00 | 99,850.00 | 100,900.00 | 99,911.73 | 77,075 |
| 2025-07-10 | 102,300.00 | 105,000.00 | 101,700.00 | 104,500.00 | 103,476.47 | 44,980 |
| 2025-07-09 | 103,200.00 | 103,600.00 | 101,200.00 | 102,100.00 | 101,099.98 | 35,569 |
| 2025-07-08 | 107,000.00 | 107,700.00 | 101,500.00 | 103,900.00 | 102,882.35 | 57,551 |
| 2025-07-07 | 106,400.00 | 108,000.00 | 105,000.00 | 106,400.00 | 105,357.86 | 43,260 |
| 2025-07-04 | 106,200.00 | 107,800.00 | 105,200.00 | 106,300.00 | 105,258.84 | 24,591 |
| 2025-07-03 | 104,900.00 | 108,900.00 | 104,100.00 | 107,000.00 | 105,951.99 | 27,180 |
| 2025-07-02 | 104,600.00 | 105,600.00 | 102,700.00 | 103,400.00 | 102,387.25 | 20,459 |
| 2025-07-01 | 107,400.00 | 108,400.00 | 105,600.00 | 105,700.00 | 104,664.72 | 31,730 |
| 2025-06-30 | 105,900.00 | 108,400.00 | 104,000.00 | 107,400.00 | 106,348.07 | 35,436 |
| 2025-06-27 | 105,800.00 | 107,800.00 | 103,400.00 | 103,700.00 | 102,684.31 | 34,668 |
| 2025-06-26 | 107,000.00 | 107,800.00 | 104,700.00 | 105,800.00 | 104,763.74 | 35,840 |
| 2025-06-25 | 105,100.00 | 108,000.00 | 103,100.00 | 106,800.00 | 105,753.95 | 67,028 |
| 2025-06-24 | 101,600.00 | 103,900.00 | 101,100.00 | 102,000.00 | 101,000.96 | 38,653 |
| 2025-06-23 | 100,300.00 | 100,700.00 | 98,200.00 | 99,500.00 | 98,525.45 | 30,531 |
| 2025-06-20 | 99,900.00 | 102,800.00 | 98,600.00 | 101,800.00 | 100,802.92 | 48,853 |
| 2025-06-19 | 101,300.00 | 101,400.00 | 99,600.00 | 100,200.00 | 99,218.59 | 17,340 |
| 2025-06-18 | 98,100.00 | 101,700.00 | 98,100.00 | 100,900.00 | 99,911.73 | 28,332 |
| 2025-06-17 | 100,100.00 | 104,300.00 | 97,000.00 | 99,000.00 | 98,030.34 | 47,056 |
| 2025-06-16 | 102,000.00 | 102,200.00 | 98,900.00 | 101,100.00 | 100,109.77 | 32,508 |
| 2025-06-13 | 98,400.00 | 101,000.00 | 94,400.00 | 99,900.00 | 98,921.53 | 105,670 |
| 2025-06-12 | 101,700.00 | 101,700.00 | 97,500.00 | 98,800.00 | 97,832.30 | 65,262 |
| 2025-06-11 | 94,000.00 | 102,400.00 | 93,800.00 | 101,900.00 | 100,901.94 | 76,159 |
| 2025-06-10 | 94,800.00 | 95,400.00 | 93,300.00 | 94,500.00 | 93,574.42 | 22,889 |
| 2025-06-09 | 96,900.00 | 97,900.00 | 93,500.00 | 94,400.00 | 93,475.40 | 23,747 |
| 2025-06-05 | 95,400.00 | 97,800.00 | 90,400.00 | 95,500.00 | 94,564.62 | 39,363 |
| 2025-06-04 | 91,000.00 | 95,100.00 | 90,400.00 | 94,500.00 | 93,574.42 | 60,316 |
| 2025-06-02 | 87,500.00 | 90,100.00 | 87,200.00 | 89,200.00 | 88,326.33 | 19,450 |
| 2025-05-30 | 89,700.00 | 91,200.00 | 87,600.00 | 87,600.00 | 86,742.00 | 32,283 |
| 2025-05-29 | 88,900.00 | 91,600.00 | 88,200.00 | 91,500.00 | 90,603.80 | 40,210 |
| 2025-05-28 | 87,500.00 | 89,000.00 | 86,800.00 | 87,300.00 | 86,444.94 | 38,386 |
| 2025-05-27 | 85,600.00 | 88,300.00 | 84,900.00 | 87,100.00 | 86,246.90 | 25,517 |
| 2025-05-26 | 85,300.00 | 87,800.00 | 84,500.00 | 86,300.00 | 85,454.73 | 15,399 |
| 2025-05-23 | 86,200.00 | 86,700.00 | 84,800.00 | 85,300.00 | 84,464.53 | 14,294 |
| 2025-05-22 | 90,300.00 | 90,300.00 | 84,300.00 | 85,000.00 | 84,167.47 | 39,893 |
| 2025-05-21 | 89,900.00 | 90,200.00 | 88,500.00 | 89,800.00 | 88,920.45 | 23,026 |
| 2025-05-20 | 90,300.00 | 91,700.00 | 88,700.00 | 89,900.00 | 89,019.47 | 19,796 |
| 2025-05-19 | 90,400.00 | 90,700.00 | 88,400.00 | 90,300.00 | 89,415.55 | 23,034 |
| 2025-05-16 | 95,400.00 | 95,400.00 | 90,300.00 | 91,300.00 | 90,405.76 | 43,334 |
| 2025-05-15 | 95,300.00 | 96,900.00 | 94,600.00 | 95,400.00 | 94,465.60 | 48,491 |
| 2025-05-14 | 97,000.00 | 98,500.00 | 96,100.00 | 97,100.00 | 96,148.95 | 35,866 |
| 2025-05-13 | 96,000.00 | 96,200.00 | 92,400.00 | 94,000.00 | 93,079.32 | 34,353 |
| 2025-05-12 | 87,000.00 | 94,600.00 | 86,300.00 | 94,200.00 | 93,277.36 | 78,239 |
| 2025-05-09 | 87,000.00 | 87,400.00 | 85,200.00 | 85,800.00 | 84,959.63 | 20,027 |
| 2025-05-08 | 88,000.00 | 88,900.00 | 86,600.00 | 87,000.00 | 86,147.88 | 23,636 |
| 2025-05-07 | 85,600.00 | 89,000.00 | 85,300.00 | 88,100.00 | 87,237.10 | 41,017 |
| 2025-05-02 | 85,400.00 | 86,500.00 | 84,500.00 | 84,800.00 | 83,969.42 | 22,525 |
| 2025-04-30 | 85,200.00 | 86,900.00 | 85,200.00 | 85,700.00 | 84,860.61 | 19,407 |
| 2025-04-29 | 86,900.00 | 87,500.00 | 85,600.00 | 86,300.00 | 85,454.73 | 19,907 |
| 2025-04-28 | 89,600.00 | 90,200.00 | 86,000.00 | 86,900.00 | 86,048.86 | 36,569 |
| 2025-04-25 | 87,900.00 | 91,000.00 | 86,800.00 | 89,300.00 | 88,425.35 | 35,519 |
| 2025-04-24 | 88,000.00 | 88,700.00 | 85,500.00 | 87,300.00 | 86,444.94 | 32,052 |
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.