Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea · Delayed Price · Currency is KRW 141,900
-2,690 (-1.86%)
At close: Dec 29, 2025
Tokai Carbon Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 140,400.00 | 142,500.00 | 139,100.00 | 142,200.00 | - | 0.21% | 33,099 |
| Dec 29, 2025 | 147,500.00 | 147,700.00 | 139,900.00 | 141,900.00 | 141,900.00 | -2.81% | 50,002 |
| Dec 26, 2025 | 144,200.00 | 148,000.00 | 142,100.00 | 146,000.00 | 144,590.00 | 2.03% | 44,762 |
| Dec 24, 2025 | 145,900.00 | 146,100.00 | 142,200.00 | 143,100.00 | 141,718.01 | -1.85% | 16,708 |
| Dec 23, 2025 | 147,000.00 | 147,000.00 | 143,600.00 | 145,800.00 | 144,391.93 | -0.41% | 23,681 |
| Dec 22, 2025 | 143,500.00 | 147,500.00 | 141,600.00 | 146,400.00 | 144,986.14 | 3.98% | 48,027 |
| Dec 19, 2025 | 143,100.00 | 143,100.00 | 138,500.00 | 140,800.00 | 139,440.22 | 1.00% | 55,976 |
| Dec 18, 2025 | 144,700.00 | 144,700.00 | 138,600.00 | 139,400.00 | 138,053.74 | -4.52% | 51,371 |
| Dec 17, 2025 | 138,600.00 | 148,300.00 | 137,100.00 | 146,000.00 | 144,590.00 | 5.42% | 96,066 |
| Dec 16, 2025 | 146,600.00 | 146,600.00 | 137,400.00 | 138,500.00 | 137,162.43 | -5.65% | 69,453 |
| Dec 15, 2025 | 145,500.00 | 148,000.00 | 143,100.00 | 146,800.00 | 145,382.27 | 0.89% | 36,275 |
| Dec 12, 2025 | 147,000.00 | 147,000.00 | 143,500.00 | 145,500.00 | 144,094.83 | -0.61% | 38,178 |
| Dec 11, 2025 | 149,700.00 | 149,700.00 | 144,700.00 | 146,400.00 | 144,986.14 | -0.48% | 52,664 |
| Dec 10, 2025 | 146,700.00 | 150,400.00 | 146,300.00 | 147,100.00 | 145,679.38 | 0.07% | 29,509 |
| Dec 9, 2025 | 148,200.00 | 148,200.00 | 145,200.00 | 147,000.00 | 145,580.34 | -0.81% | 29,073 |
| Dec 8, 2025 | 147,200.00 | 149,200.00 | 145,900.00 | 148,200.00 | 146,768.75 | 0.82% | 27,502 |
| Dec 5, 2025 | 144,200.00 | 147,600.00 | 142,500.00 | 147,000.00 | 145,580.34 | 1.80% | 29,908 |
| Dec 4, 2025 | 149,500.00 | 149,700.00 | 141,500.00 | 144,400.00 | 143,005.45 | -3.35% | 62,404 |
| Dec 3, 2025 | 152,200.00 | 152,200.00 | 147,600.00 | 149,400.00 | 147,957.16 | -0.20% | 30,127 |
| Dec 2, 2025 | 150,100.00 | 152,300.00 | 148,600.00 | 149,700.00 | 148,254.27 | 1.77% | 40,295 |
| Dec 1, 2025 | 147,600.00 | 149,900.00 | 143,300.00 | 147,100.00 | 145,679.38 | 1.80% | 50,060 |
| Nov 28, 2025 | 145,600.00 | 145,600.00 | 141,600.00 | 144,500.00 | 143,104.49 | 0.21% | 40,535 |
| Nov 27, 2025 | 144,500.00 | 147,200.00 | 142,600.00 | 144,200.00 | 142,807.38 | 0.70% | 44,361 |
| Nov 26, 2025 | 144,200.00 | 145,100.00 | 140,400.00 | 143,200.00 | 141,817.04 | -1.04% | 77,666 |
| Nov 25, 2025 | 150,700.00 | 150,700.00 | 140,700.00 | 144,700.00 | 143,302.55 | -0.28% | 76,058 |
| Nov 24, 2025 | 144,300.00 | 146,700.00 | 140,100.00 | 145,100.00 | 143,698.69 | 2.40% | 64,408 |
| Nov 21, 2025 | 148,100.00 | 149,000.00 | 141,300.00 | 141,700.00 | 140,331.53 | -8.70% | 72,622 |
| Nov 20, 2025 | 160,800.00 | 161,700.00 | 154,200.00 | 155,200.00 | 153,701.15 | -0.77% | 29,456 |
| Nov 19, 2025 | 155,400.00 | 162,200.00 | 150,900.00 | 156,400.00 | 154,889.56 | 1.36% | 38,860 |
| Nov 18, 2025 | 158,300.00 | 159,200.00 | 152,100.00 | 154,300.00 | 152,809.84 | -4.93% | 49,673 |
| Nov 17, 2025 | 159,700.00 | 163,200.00 | 158,000.00 | 162,300.00 | 160,732.58 | 2.14% | 39,486 |
| Nov 14, 2025 | 164,200.00 | 164,200.00 | 158,300.00 | 158,900.00 | 157,365.42 | -6.53% | 70,280 |
| Nov 13, 2025 | 161,000.00 | 172,300.00 | 160,200.00 | 170,000.00 | 168,358.22 | 4.04% | 65,361 |
| Nov 12, 2025 | 168,900.00 | 171,400.00 | 161,700.00 | 163,400.00 | 161,821.96 | -4.78% | 54,456 |
| Nov 11, 2025 | 171,000.00 | 180,000.00 | 169,000.00 | 171,600.00 | 169,942.77 | 3.19% | 119,783 |
| Nov 10, 2025 | 154,100.00 | 169,500.00 | 152,500.00 | 166,300.00 | 164,693.95 | 8.91% | 115,141 |
| Nov 7, 2025 | 159,900.00 | 160,300.00 | 150,000.00 | 152,700.00 | 151,225.29 | -4.32% | 88,096 |
| Nov 6, 2025 | 162,000.00 | 163,000.00 | 154,400.00 | 159,600.00 | 158,058.66 | 0.76% | 65,962 |
| Nov 5, 2025 | 164,000.00 | 164,100.00 | 152,600.00 | 158,400.00 | 156,870.25 | -4.81% | 79,955 |
| Nov 4, 2025 | 161,700.00 | 169,400.00 | 159,100.00 | 166,400.00 | 164,792.99 | 3.03% | 98,599 |
| Nov 3, 2025 | 166,000.00 | 166,900.00 | 159,200.00 | 161,500.00 | 159,940.31 | -2.71% | 78,664 |
| Oct 31, 2025 | 167,900.00 | 168,900.00 | 163,600.00 | 166,000.00 | 164,396.85 | -1.48% | 69,092 |
| Oct 30, 2025 | 170,300.00 | 170,600.00 | 163,800.00 | 168,500.00 | 166,872.71 | -0.24% | 66,296 |
| Oct 29, 2025 | 169,900.00 | 171,700.00 | 163,900.00 | 168,900.00 | 167,268.84 | -0.53% | 82,694 |
| Oct 28, 2025 | 172,900.00 | 175,800.00 | 168,500.00 | 169,800.00 | 168,160.15 | -1.79% | 74,990 |
| Oct 27, 2025 | 174,200.00 | 176,600.00 | 169,000.00 | 172,900.00 | 171,230.21 | -0.69% | 69,406 |
| Oct 24, 2025 | 171,300.00 | 175,200.00 | 170,100.00 | 174,100.00 | 172,418.62 | 2.41% | 93,787 |
| Oct 23, 2025 | 172,800.00 | 172,900.00 | 167,600.00 | 170,000.00 | 168,358.22 | -2.97% | 84,251 |
| Oct 22, 2025 | 173,700.00 | 175,200.00 | 167,700.00 | 175,200.00 | 173,508.00 | 0.23% | 74,058 |
| Oct 21, 2025 | 175,700.00 | 178,100.00 | 171,400.00 | 174,800.00 | 173,111.86 | -2.13% | 84,093 |