Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 73,700.00 | 74,600.00 | 72,300.00 | 74,000.00 | 73,275.21 | 21,864 |
| 2025-01-21 | 73,000.00 | 73,800.00 | 71,700.00 | 73,100.00 | 72,384.02 | 16,227 |
| 2025-01-20 | 72,000.00 | 72,700.00 | 70,700.00 | 72,400.00 | 71,690.88 | 23,285 |
| 2025-01-17 | 69,300.00 | 72,200.00 | 69,300.00 | 71,800.00 | 71,096.75 | 21,874 |
| 2025-01-16 | 70,100.00 | 71,500.00 | 70,000.00 | 70,000.00 | 69,314.38 | 27,471 |
| 2025-01-15 | 71,900.00 | 72,500.00 | 68,400.00 | 69,900.00 | 69,215.36 | 35,640 |
| 2025-01-14 | 71,400.00 | 71,400.00 | 70,100.00 | 71,000.00 | 70,304.59 | 21,882 |
| 2025-01-13 | 73,100.00 | 73,100.00 | 70,400.00 | 70,700.00 | 70,007.53 | 31,484 |
| 2025-01-10 | 72,400.00 | 74,200.00 | 72,400.00 | 73,000.00 | 72,285.00 | 21,829 |
| 2025-01-09 | 73,800.00 | 74,700.00 | 72,900.00 | 73,100.00 | 72,384.02 | 34,477 |
| 2025-01-08 | 71,900.00 | 74,900.00 | 71,600.00 | 74,500.00 | 73,770.31 | 37,411 |
| 2025-01-07 | 74,700.00 | 75,100.00 | 72,400.00 | 72,400.00 | 71,690.88 | 42,824 |
| 2025-01-06 | 72,300.00 | 75,900.00 | 72,300.00 | 73,900.00 | 73,176.18 | 49,366 |
| 2025-01-03 | 69,900.00 | 73,300.00 | 69,400.00 | 73,000.00 | 72,285.00 | 35,519 |
| 2025-01-02 | 69,800.00 | 71,000.00 | 68,800.00 | 69,900.00 | 69,215.36 | 18,508 |
| 2024-12-30 | 70,100.00 | 71,100.00 | 68,300.00 | 70,900.00 | 70,205.57 | 18,004 |
| 2024-12-27 | 70,000.00 | 70,800.00 | 68,400.00 | 70,100.00 | 69,413.40 | 32,033 |
| 2024-12-26 | 70,600.00 | 70,600.00 | 68,000.00 | 70,000.00 | 67,918.19 | 23,585 |
| 2024-12-24 | 69,700.00 | 70,600.00 | 69,400.00 | 69,700.00 | 67,627.12 | 19,820 |
| 2024-12-23 | 68,800.00 | 70,700.00 | 68,000.00 | 69,700.00 | 67,627.12 | 21,520 |
| 2024-12-20 | 69,200.00 | 69,900.00 | 67,800.00 | 68,000.00 | 65,977.67 | 22,683 |
| 2024-12-19 | 71,000.00 | 71,000.00 | 68,400.00 | 69,900.00 | 67,821.17 | 37,175 |
| 2024-12-18 | 72,000.00 | 72,200.00 | 70,600.00 | 72,100.00 | 69,955.74 | 33,926 |
| 2024-12-17 | 71,700.00 | 72,700.00 | 71,400.00 | 72,000.00 | 69,858.71 | 31,237 |
| 2024-12-16 | 70,700.00 | 72,900.00 | 70,700.00 | 71,700.00 | 69,567.64 | 42,987 |
| 2024-12-13 | 70,500.00 | 72,600.00 | 69,700.00 | 70,600.00 | 68,500.35 | 91,411 |
| 2024-12-12 | 70,900.00 | 72,700.00 | 69,600.00 | 70,600.00 | 68,500.35 | 75,199 |
| 2024-12-11 | 67,000.00 | 71,300.00 | 66,900.00 | 71,100.00 | 68,985.48 | 28,171 |
| 2024-12-10 | 68,300.00 | 68,800.00 | 67,000.00 | 67,600.00 | 65,589.57 | 37,684 |
| 2024-12-09 | 68,700.00 | 69,000.00 | 66,500.00 | 67,500.00 | 65,492.54 | 38,402 |
| 2024-12-06 | 69,800.00 | 69,800.00 | 67,400.00 | 69,200.00 | 67,141.99 | 27,804 |
| 2024-12-05 | 68,400.00 | 69,500.00 | 68,200.00 | 69,000.00 | 66,947.93 | 29,781 |
| 2024-12-04 | 68,600.00 | 69,500.00 | 66,600.00 | 68,800.00 | 66,753.88 | 27,677 |
| 2024-12-03 | 68,900.00 | 69,900.00 | 68,400.00 | 69,200.00 | 67,141.99 | 41,567 |
| 2024-12-02 | 70,500.00 | 71,200.00 | 67,900.00 | 68,800.00 | 66,753.88 | 26,483 |
| 2024-11-29 | 69,500.00 | 70,100.00 | 67,900.00 | 69,700.00 | 67,627.12 | 27,157 |
| 2024-11-28 | 71,000.00 | 71,000.00 | 69,100.00 | 69,700.00 | 67,627.12 | 20,593 |
| 2024-11-27 | 71,700.00 | 71,700.00 | 68,800.00 | 70,400.00 | 68,306.30 | 39,219 |
| 2024-11-26 | 72,600.00 | 72,700.00 | 70,900.00 | 72,000.00 | 69,858.71 | 32,635 |
| 2024-11-25 | 72,000.00 | 73,000.00 | 70,200.00 | 72,000.00 | 69,858.71 | 44,437 |
| 2024-11-22 | 70,500.00 | 72,300.00 | 70,000.00 | 71,500.00 | 69,373.58 | 36,563 |
| 2024-11-21 | 71,200.00 | 71,700.00 | 67,500.00 | 70,200.00 | 68,112.25 | 36,817 |
| 2024-11-20 | 70,300.00 | 70,900.00 | 68,800.00 | 70,600.00 | 68,500.35 | 30,979 |
| 2024-11-19 | 72,100.00 | 72,500.00 | 69,300.00 | 69,800.00 | 67,724.14 | 79,898 |
| 2024-11-18 | 72,400.00 | 72,800.00 | 70,100.00 | 72,000.00 | 69,858.71 | 55,751 |
| 2024-11-15 | 71,000.00 | 73,400.00 | 70,700.00 | 72,400.00 | 70,246.82 | 58,994 |
| 2024-11-14 | 74,300.00 | 75,300.00 | 71,100.00 | 71,900.00 | 69,761.69 | 46,388 |
| 2024-11-13 | 74,500.00 | 75,200.00 | 73,500.00 | 74,300.00 | 72,090.31 | 33,391 |
| 2024-11-12 | 77,400.00 | 77,800.00 | 74,400.00 | 74,900.00 | 72,672.47 | 35,673 |
| 2024-11-11 | 81,000.00 | 81,300.00 | 77,100.00 | 77,400.00 | 75,098.12 | 24,067 |
| 2024-11-08 | 82,600.00 | 87,000.00 | 80,800.00 | 81,300.00 | 78,882.13 | 43,689 |
| 2024-11-07 | 84,000.00 | 84,000.00 | 81,000.00 | 81,000.00 | 78,591.05 | 38,959 |
| 2024-11-06 | 85,300.00 | 86,500.00 | 83,400.00 | 84,800.00 | 82,278.04 | 14,412 |
| 2024-11-05 | 86,000.00 | 86,400.00 | 84,200.00 | 85,300.00 | 82,763.17 | 17,116 |
| 2024-11-04 | 83,300.00 | 86,700.00 | 82,500.00 | 86,000.00 | 83,442.35 | 32,709 |
| 2024-11-01 | 85,000.00 | 85,000.00 | 82,200.00 | 83,300.00 | 80,822.65 | 17,241 |
| 2024-10-31 | 81,300.00 | 85,500.00 | 80,600.00 | 85,500.00 | 82,957.22 | 44,959 |
| 2024-10-30 | 84,000.00 | 84,300.00 | 81,500.00 | 81,500.00 | 79,076.18 | 24,857 |
| 2024-10-29 | 85,200.00 | 85,200.00 | 82,600.00 | 83,500.00 | 81,016.70 | 30,100 |
| 2024-10-28 | 84,400.00 | 86,300.00 | 84,200.00 | 86,000.00 | 83,442.35 | 19,068 |
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.