Tokai Carbon Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	83,400.00	89,400.00	83,400.00	88,900.00	88,029.27	50,967
2025-04-22	84,000.00	84,000.00	81,400.00	82,300.00	81,493.91	18,435
2025-04-21	82,300.00	84,900.00	82,100.00	84,100.00	83,276.28	19,213
2025-04-18	82,200.00	83,400.00	81,500.00	83,000.00	82,187.05	14,668
2025-04-17	82,000.00	83,600.00	81,400.00	83,400.00	82,583.14	17,203
2025-04-16	84,800.00	85,000.00	81,100.00	82,200.00	81,394.89	26,953
2025-04-15	83,800.00	86,600.00	83,800.00	85,800.00	84,959.63	16,363
2025-04-14	81,800.00	85,700.00	81,800.00	84,400.00	83,573.34	31,353
2025-04-11	82,500.00	83,300.00	79,900.00	82,200.00	81,394.89	42,348
2025-04-10	83,600.00	85,300.00	80,700.00	85,300.00	84,464.53	47,592
2025-04-09	80,400.00	80,400.00	76,500.00	78,000.00	77,236.03	23,323
2025-04-08	83,000.00	83,500.00	78,900.00	79,600.00	78,820.36	34,114
2025-04-07	80,000.00	82,400.00	79,300.00	80,900.00	80,107.62	37,844
2025-04-04	86,000.00	86,800.00	81,600.00	84,000.00	83,177.26	39,202
2025-04-03	87,000.00	87,400.00	84,700.00	87,300.00	86,444.94	30,998
2025-04-02	84,700.00	90,400.00	83,000.00	89,900.00	89,019.47	75,421
2025-04-01	79,600.00	84,700.00	77,400.00	84,400.00	83,573.34	42,562
2025-03-31	82,400.00	82,500.00	78,800.00	79,600.00	78,820.36	49,088
2025-03-28	84,500.00	84,700.00	82,400.00	83,800.00	82,979.22	20,610
2025-03-27	85,600.00	85,600.00	83,600.00	84,900.00	84,068.45	16,702
2025-03-26	86,500.00	87,300.00	84,600.00	86,000.00	85,157.67	26,723
2025-03-25	88,300.00	90,100.00	84,700.00	85,700.00	84,860.61	37,316
2025-03-24	90,600.00	91,300.00	88,500.00	89,100.00	88,227.31	24,945
2025-03-21	92,500.00	94,000.00	90,700.00	90,700.00	89,811.64	63,350
2025-03-20	92,100.00	93,200.00	90,100.00	92,000.00	91,098.90	24,036
2025-03-19	90,600.00	92,400.00	89,400.00	91,500.00	90,603.80	44,220
2025-03-18	91,700.00	92,200.00	90,100.00	90,500.00	89,613.60	25,756
2025-03-17	93,900.00	94,300.00	89,700.00	91,400.00	90,504.78	48,029
2025-03-14	87,600.00	91,900.00	87,000.00	91,200.00	90,306.74	60,918
2025-03-13	88,800.00	90,200.00	86,800.00	86,800.00	85,949.84	56,372
2025-03-12	81,300.00	87,900.00	81,300.00	87,900.00	87,039.06	52,895
2025-03-11	82,000.00	83,200.00	79,500.00	82,000.00	81,196.85	25,906
2025-03-10	80,700.00	84,100.00	79,500.00	83,200.00	82,385.10	22,878
2025-03-07	79,700.00	82,900.00	78,900.00	81,200.00	80,404.68	29,552
2025-03-06	81,600.00	81,600.00	78,900.00	79,700.00	78,919.38	27,532
2025-03-05	80,700.00	82,000.00	79,900.00	81,600.00	80,800.77	32,785
2025-03-04	80,100.00	81,500.00	76,500.00	81,500.00	80,701.75	45,126
2025-02-28	81,600.00	82,600.00	79,600.00	80,200.00	79,414.48	62,529
2025-02-27	85,500.00	86,000.00	82,600.00	84,200.00	83,375.30	44,557
2025-02-26	85,200.00	85,900.00	84,500.00	84,600.00	83,771.38	32,238
2025-02-25	87,600.00	89,000.00	85,100.00	85,100.00	84,266.49	47,501
2025-02-24	84,100.00	88,500.00	84,100.00	88,500.00	87,633.18	77,075
2025-02-21	87,400.00	87,400.00	83,900.00	85,800.00	84,959.63	48,878
2025-02-20	87,700.00	89,100.00	86,000.00	87,000.00	86,147.88	39,251
2025-02-19	88,000.00	91,200.00	87,400.00	87,700.00	86,841.02	68,247
2025-02-18	87,100.00	88,400.00	86,200.00	87,000.00	86,147.88	31,837
2025-02-17	88,100.00	88,800.00	85,300.00	87,100.00	86,246.90	59,519
2025-02-14	89,000.00	90,100.00	87,000.00	88,100.00	87,237.10	55,181
2025-02-13	83,600.00	88,900.00	82,700.00	88,900.00	88,029.27	84,636
2025-02-12	83,200.00	86,600.00	82,400.00	83,000.00	82,187.05	40,300
2025-02-11	85,100.00	86,500.00	82,900.00	84,000.00	83,177.26	74,905
2025-02-10	83,500.00	87,500.00	80,400.00	85,400.00	84,563.55	142,737
2025-02-07	81,500.00	88,600.00	80,800.00	85,700.00	84,860.61	163,075
2025-02-06	72,700.00	81,800.00	71,400.00	81,300.00	80,503.71	110,658
2025-02-05	72,000.00	73,300.00	71,500.00	72,100.00	71,393.82	21,597
2025-02-04	71,100.00	73,800.00	70,700.00	72,300.00	71,591.86	40,161
2025-02-03	72,900.00	72,900.00	70,000.00	70,000.00	69,314.38	50,454
2025-01-31	75,000.00	75,900.00	71,100.00	73,800.00	73,077.16	98,155
2025-01-24	72,700.00	75,000.00	72,100.00	73,900.00	73,176.18	32,462
2025-01-23	74,000.00	74,000.00	71,700.00	72,300.00	71,591.86	24,939

← NewerPage 7 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.