Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea · Delayed Price · Currency is KRW 109,000
-1,400 (-1.27%)
Aug 29, 2025, 12:39 PM KST
Tokai Carbon Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 110,500.00 | 111,800.00 | 108,900.00 | 109,000.00 | - | -1.27% | 6,682 |
| Aug 28, 2025 | 110,800.00 | 112,200.00 | 109,000.00 | 110,400.00 | 110,400.00 | -0.45% | 16,355 |
| Aug 27, 2025 | 109,700.00 | 111,700.00 | 108,800.00 | 110,900.00 | 110,900.00 | 0.18% | 25,497 |
| Aug 26, 2025 | 110,100.00 | 112,500.00 | 108,300.00 | 110,700.00 | 110,700.00 | 1.37% | 25,324 |
| Aug 25, 2025 | 109,800.00 | 110,700.00 | 108,000.00 | 109,200.00 | 109,200.00 | 0.83% | 33,264 |
| Aug 22, 2025 | 109,700.00 | 111,400.00 | 107,900.00 | 108,300.00 | 108,300.00 | -1.28% | 24,512 |
| Aug 21, 2025 | 110,700.00 | 111,200.00 | 108,500.00 | 109,700.00 | 109,700.00 | -0.90% | 35,841 |
| Aug 20, 2025 | 112,000.00 | 112,000.00 | 108,100.00 | 110,700.00 | 110,700.00 | -1.34% | 31,821 |
| Aug 19, 2025 | 114,700.00 | 114,700.00 | 110,600.00 | 112,200.00 | 112,200.00 | -1.75% | 31,504 |
| Aug 18, 2025 | 110,600.00 | 116,300.00 | 109,200.00 | 114,200.00 | 114,200.00 | 1.06% | 55,953 |
| Aug 14, 2025 | 113,800.00 | 116,800.00 | 106,200.00 | 113,000.00 | 113,000.00 | -1.91% | 56,386 |
| Aug 13, 2025 | 108,200.00 | 116,900.00 | 108,200.00 | 115,200.00 | 115,200.00 | 8.27% | 107,070 |
| Aug 12, 2025 | 106,800.00 | 110,500.00 | 105,800.00 | 106,400.00 | 106,400.00 | - | 27,477 |
| Aug 11, 2025 | 106,200.00 | 107,100.00 | 104,300.00 | 106,400.00 | 106,400.00 | -0.65% | 24,789 |
| Aug 8, 2025 | 104,700.00 | 109,000.00 | 103,500.00 | 107,100.00 | 107,100.00 | 2.29% | 37,396 |
| Aug 7, 2025 | 105,000.00 | 106,900.00 | 103,300.00 | 104,700.00 | 104,700.00 | 2.95% | 40,438 |
| Aug 6, 2025 | 102,500.00 | 102,500.00 | 100,500.00 | 101,700.00 | 101,700.00 | -0.39% | 23,316 |
| Aug 5, 2025 | 103,500.00 | 104,800.00 | 101,300.00 | 102,100.00 | 102,100.00 | -1.16% | 26,950 |
| Aug 4, 2025 | 101,000.00 | 104,000.00 | 100,100.00 | 103,300.00 | 103,300.00 | 1.67% | 28,774 |
| Aug 1, 2025 | 105,100.00 | 105,400.00 | 101,000.00 | 101,600.00 | 101,600.00 | -5.05% | 52,773 |
| Jul 31, 2025 | 110,100.00 | 112,200.00 | 105,000.00 | 107,000.00 | 107,000.00 | -4.29% | 106,605 |
| Jul 30, 2025 | 105,800.00 | 114,500.00 | 105,700.00 | 111,800.00 | 111,800.00 | 4.39% | 141,209 |
| Jul 29, 2025 | 95,300.00 | 109,500.00 | 94,500.00 | 107,100.00 | 107,100.00 | 13.21% | 261,822 |
| Jul 28, 2025 | 92,000.00 | 95,250.00 | 91,400.00 | 94,600.00 | 94,600.00 | 2.83% | 40,062 |
| Jul 25, 2025 | 91,500.00 | 92,500.00 | 91,100.00 | 92,000.00 | 92,000.00 | -0.43% | 20,828 |
| Jul 24, 2025 | 94,000.00 | 94,800.00 | 90,400.00 | 92,400.00 | 92,400.00 | -1.39% | 29,903 |
| Jul 23, 2025 | 94,600.00 | 95,200.00 | 91,700.00 | 93,700.00 | 93,700.00 | -0.74% | 22,091 |
| Jul 22, 2025 | 97,000.00 | 97,800.00 | 94,000.00 | 94,400.00 | 94,400.00 | -2.68% | 36,308 |
| Jul 21, 2025 | 99,200.00 | 99,200.00 | 96,000.00 | 97,000.00 | 97,000.00 | -2.22% | 33,253 |
| Jul 18, 2025 | 99,700.00 | 99,800.00 | 98,200.00 | 99,200.00 | 99,200.00 | - | 20,207 |
| Jul 17, 2025 | 99,800.00 | 100,200.00 | 97,500.00 | 99,200.00 | 99,200.00 | -1.10% | 19,250 |
| Jul 16, 2025 | 100,100.00 | 101,700.00 | 99,000.00 | 100,300.00 | 100,300.00 | 0.20% | 26,893 |
| Jul 15, 2025 | 99,200.00 | 100,500.00 | 98,600.00 | 100,100.00 | 100,100.00 | 0.10% | 41,918 |
| Jul 14, 2025 | 99,100.00 | 100,800.00 | 99,000.00 | 100,000.00 | 100,000.00 | -0.89% | 27,694 |
| Jul 11, 2025 | 103,500.00 | 103,900.00 | 99,850.00 | 100,900.00 | 100,900.00 | -3.44% | 77,075 |
| Jul 10, 2025 | 102,300.00 | 105,000.00 | 101,700.00 | 104,500.00 | 104,500.00 | 2.35% | 44,980 |
| Jul 9, 2025 | 103,200.00 | 103,600.00 | 101,200.00 | 102,100.00 | 102,100.00 | -1.73% | 35,569 |
| Jul 8, 2025 | 107,000.00 | 107,700.00 | 101,500.00 | 103,900.00 | 103,900.00 | -2.35% | 57,551 |
| Jul 7, 2025 | 106,400.00 | 108,000.00 | 105,000.00 | 106,400.00 | 106,400.00 | 0.09% | 43,260 |
| Jul 4, 2025 | 106,200.00 | 107,800.00 | 105,200.00 | 106,300.00 | 106,300.00 | -0.65% | 24,591 |
| Jul 3, 2025 | 104,900.00 | 108,900.00 | 104,100.00 | 107,000.00 | 107,000.00 | 3.48% | 27,180 |
| Jul 2, 2025 | 104,600.00 | 105,600.00 | 102,700.00 | 103,400.00 | 103,400.00 | -2.18% | 20,459 |
| Jul 1, 2025 | 107,400.00 | 108,400.00 | 105,600.00 | 105,700.00 | 105,700.00 | -1.58% | 31,730 |
| Jun 30, 2025 | 105,900.00 | 108,400.00 | 104,000.00 | 107,400.00 | 107,400.00 | 3.57% | 35,436 |
| Jun 27, 2025 | 105,800.00 | 107,800.00 | 103,400.00 | 103,700.00 | 103,700.00 | -1.98% | 34,668 |
| Jun 26, 2025 | 107,000.00 | 107,800.00 | 104,700.00 | 105,800.00 | 105,800.00 | -0.94% | 35,840 |
| Jun 25, 2025 | 105,100.00 | 108,000.00 | 103,100.00 | 106,800.00 | 106,800.00 | 4.71% | 67,028 |
| Jun 24, 2025 | 101,600.00 | 103,900.00 | 101,100.00 | 102,000.00 | 102,000.00 | 2.51% | 38,653 |
| Jun 23, 2025 | 100,300.00 | 100,700.00 | 98,200.00 | 99,500.00 | 99,500.00 | -2.26% | 30,531 |
| Jun 20, 2025 | 99,900.00 | 102,800.00 | 98,600.00 | 101,800.00 | 101,800.00 | 1.60% | 48,853 |