Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 90,100.00 | 90,300.00 | 83,000.00 | 84,300.00 | 81,792.91 | 84,243 |
| 2024-10-24 | 91,100.00 | 91,200.00 | 87,000.00 | 89,300.00 | 86,644.21 | 21,667 |
| 2024-10-23 | 86,300.00 | 91,000.00 | 85,300.00 | 90,200.00 | 87,517.44 | 39,470 |
| 2024-10-22 | 87,800.00 | 89,000.00 | 85,100.00 | 85,500.00 | 82,957.22 | 21,539 |
| 2024-10-21 | 88,100.00 | 88,600.00 | 86,800.00 | 87,800.00 | 85,188.82 | 19,357 |
| 2024-10-18 | 90,400.00 | 90,400.00 | 87,100.00 | 87,700.00 | 85,091.79 | 23,108 |
| 2024-10-17 | 90,400.00 | 90,900.00 | 89,100.00 | 89,900.00 | 87,226.37 | 9,976 |
| 2024-10-16 | 91,500.00 | 91,700.00 | 89,100.00 | 89,400.00 | 86,741.24 | 19,100 |
| 2024-10-15 | 93,700.00 | 93,800.00 | 92,300.00 | 92,800.00 | 90,040.12 | 17,688 |
| 2024-10-14 | 90,200.00 | 93,500.00 | 90,100.00 | 92,600.00 | 89,846.07 | 20,802 |
| 2024-10-11 | 91,300.00 | 92,200.00 | 90,400.00 | 90,900.00 | 88,196.63 | 12,548 |
| 2024-10-10 | 90,700.00 | 92,300.00 | 89,900.00 | 89,900.00 | 87,226.37 | 21,569 |
| 2024-10-08 | 92,400.00 | 92,400.00 | 90,100.00 | 90,700.00 | 88,002.57 | 15,780 |
| 2024-10-07 | 91,600.00 | 93,100.00 | 90,300.00 | 91,600.00 | 88,875.81 | 15,563 |
| 2024-10-04 | 92,800.00 | 93,800.00 | 91,100.00 | 91,600.00 | 88,875.81 | 12,695 |
| 2024-10-02 | 90,900.00 | 93,700.00 | 89,400.00 | 92,400.00 | 89,652.02 | 15,201 |
| 2024-09-30 | 94,400.00 | 94,500.00 | 90,700.00 | 92,400.00 | 89,652.02 | 28,035 |
| 2024-09-27 | 94,400.00 | 96,200.00 | 93,200.00 | 93,500.00 | 90,719.30 | 15,876 |
| 2024-09-26 | 94,800.00 | 96,400.00 | 94,200.00 | 95,400.00 | 92,562.80 | 26,968 |
| 2024-09-25 | 91,700.00 | 94,800.00 | 90,400.00 | 93,400.00 | 90,622.28 | 39,855 |
| 2024-09-24 | 87,400.00 | 91,400.00 | 86,700.00 | 91,000.00 | 88,293.65 | 69,790 |
| 2024-09-23 | 85,100.00 | 87,900.00 | 84,400.00 | 86,900.00 | 84,315.59 | 28,495 |
| 2024-09-20 | 87,200.00 | 87,400.00 | 84,000.00 | 85,300.00 | 82,763.17 | 46,233 |
| 2024-09-19 | 88,400.00 | 88,500.00 | 85,200.00 | 85,800.00 | 83,248.30 | 40,555 |
| 2024-09-13 | 90,700.00 | 90,700.00 | 87,400.00 | 88,200.00 | 85,576.92 | 21,598 |
| 2024-09-12 | 91,500.00 | 93,500.00 | 91,100.00 | 91,100.00 | 88,390.68 | 30,492 |
| 2024-09-11 | 88,500.00 | 90,900.00 | 86,800.00 | 89,800.00 | 87,129.34 | 20,363 |
| 2024-09-10 | 89,800.00 | 91,600.00 | 87,100.00 | 88,500.00 | 85,868.00 | 33,237 |
| 2024-09-09 | 89,400.00 | 90,800.00 | 87,600.00 | 90,700.00 | 88,002.57 | 55,309 |
| 2024-09-06 | 92,200.00 | 92,200.00 | 89,400.00 | 90,300.00 | 87,614.47 | 48,748 |
| 2024-09-05 | 95,000.00 | 95,000.00 | 90,100.00 | 91,200.00 | 88,487.70 | 37,323 |
| 2024-09-04 | 93,500.00 | 94,500.00 | 91,400.00 | 94,300.00 | 91,495.51 | 42,994 |
| 2024-09-03 | 98,700.00 | 99,100.00 | 95,400.00 | 96,300.00 | 93,436.03 | 50,483 |
| 2024-09-02 | 100,500.00 | 100,500.00 | 97,200.00 | 98,100.00 | 95,182.50 | 17,330 |
| 2024-08-30 | 98,800.00 | 101,100.00 | 98,100.00 | 100,500.00 | 97,511.12 | 34,780 |
| 2024-08-29 | 102,000.00 | 103,700.00 | 97,500.00 | 98,000.00 | 95,085.47 | 61,064 |
| 2024-08-28 | 103,600.00 | 105,100.00 | 102,700.00 | 105,100.00 | 101,974.32 | 36,525 |
| 2024-08-27 | 104,800.00 | 105,200.00 | 102,800.00 | 103,900.00 | 100,810.00 | 36,104 |
| 2024-08-26 | 108,000.00 | 108,100.00 | 104,800.00 | 104,900.00 | 101,780.26 | 34,463 |
| 2024-08-23 | 106,200.00 | 108,400.00 | 105,500.00 | 107,700.00 | 104,496.99 | 9,383 |
| 2024-08-22 | 109,900.00 | 110,000.00 | 106,200.00 | 107,100.00 | 103,914.84 | 26,504 |
| 2024-08-21 | 106,100.00 | 110,800.00 | 106,100.00 | 109,700.00 | 106,437.51 | 19,764 |
| 2024-08-20 | 108,000.00 | 110,200.00 | 106,700.00 | 107,500.00 | 104,302.94 | 31,610 |
| 2024-08-19 | 111,000.00 | 111,200.00 | 107,700.00 | 107,700.00 | 104,496.99 | 20,833 |
| 2024-08-16 | 111,500.00 | 112,900.00 | 109,600.00 | 111,000.00 | 107,698.85 | 23,045 |
| 2024-08-14 | 106,300.00 | 110,500.00 | 106,300.00 | 110,000.00 | 106,728.59 | 66,816 |
| 2024-08-13 | 104,800.00 | 105,700.00 | 103,700.00 | 104,700.00 | 101,586.21 | 32,083 |
| 2024-08-12 | 106,400.00 | 107,900.00 | 104,500.00 | 105,300.00 | 102,168.37 | 42,937 |
| 2024-08-09 | 106,200.00 | 108,400.00 | 104,200.00 | 106,400.00 | 103,235.65 | 97,199 |
| 2024-08-08 | 96,000.00 | 102,200.00 | 94,900.00 | 100,900.00 | 97,899.23 | 47,329 |
| 2024-08-07 | 97,700.00 | 100,200.00 | 96,200.00 | 97,900.00 | 94,988.45 | 47,590 |
| 2024-08-06 | 96,400.00 | 103,500.00 | 96,400.00 | 98,900.00 | 95,958.71 | 49,215 |
| 2024-08-05 | 102,000.00 | 102,300.00 | 92,300.00 | 95,000.00 | 92,174.69 | 78,927 |
| 2024-08-02 | 111,400.00 | 112,000.00 | 103,400.00 | 103,400.00 | 100,324.87 | 56,856 |
| 2024-08-01 | 116,800.00 | 117,800.00 | 112,200.00 | 113,700.00 | 110,318.55 | 36,792 |
| 2024-07-31 | 108,200.00 | 114,300.00 | 107,000.00 | 113,800.00 | 110,415.58 | 38,068 |
| 2024-07-30 | 110,100.00 | 110,500.00 | 108,100.00 | 109,400.00 | 106,146.43 | 20,177 |
| 2024-07-29 | 112,500.00 | 112,500.00 | 110,600.00 | 111,100.00 | 107,795.88 | 26,167 |
| 2024-07-26 | 112,900.00 | 113,000.00 | 110,000.00 | 110,700.00 | 107,407.77 | 33,127 |
| 2024-07-25 | 113,100.00 | 113,200.00 | 110,500.00 | 112,000.00 | 108,669.11 | 34,577 |
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.