Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea flag South Korea · Delayed Price · Currency is KRW
107,100
+2,400 (2.29%)
Aug 8, 2025, 3:30 PM KST

Tokai Carbon Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025105,000.00106,900.00103,300.00104,700.00104,700.002.95%40,438
Aug 6, 2025102,500.00102,500.00100,500.00101,700.00101,700.00-0.39%23,316
Aug 5, 2025103,500.00104,800.00101,300.00102,100.00102,100.00-1.16%26,950
Aug 4, 2025101,000.00104,000.00100,100.00103,300.00103,300.001.67%28,774
Aug 1, 2025105,100.00105,400.00101,000.00101,600.00101,600.00-5.05%52,773
Jul 31, 2025110,100.00112,200.00105,000.00107,000.00107,000.00-4.29%106,605
Jul 30, 2025105,800.00114,500.00105,700.00111,800.00111,800.004.39%141,209
Jul 29, 202595,300.00109,500.0094,500.00107,100.00107,100.0013.21%261,822
Jul 28, 202592,000.0095,250.0091,400.0094,600.0094,600.002.83%40,062
Jul 25, 202591,500.0092,500.0091,100.0092,000.0092,000.00-0.43%20,828
Jul 24, 202594,000.0094,800.0090,400.0092,400.0092,400.00-1.39%29,903
Jul 23, 202594,600.0095,200.0091,700.0093,700.0093,700.00-0.74%22,091
Jul 22, 202597,000.0097,800.0094,000.0094,400.0094,400.00-2.68%36,308
Jul 21, 202599,200.0099,200.0096,000.0097,000.0097,000.00-2.22%33,253
Jul 18, 202599,700.0099,800.0098,200.0099,200.0099,200.00-20,207
Jul 17, 202599,800.00100,200.0097,500.0099,200.0099,200.00-1.10%19,250
Jul 16, 2025100,100.00101,700.0099,000.00100,300.00100,300.000.20%26,893
Jul 15, 202599,200.00100,500.0098,600.00100,100.00100,100.000.10%41,918
Jul 14, 202599,100.00100,800.0099,000.00100,000.00100,000.00-0.89%27,694
Jul 11, 2025103,500.00103,900.0099,850.00100,900.00100,900.00-3.44%77,075
Jul 10, 2025102,300.00105,000.00101,700.00104,500.00104,500.002.35%44,980
Jul 9, 2025103,200.00103,600.00101,200.00102,100.00102,100.00-1.73%35,569
Jul 8, 2025107,000.00107,700.00101,500.00103,900.00103,900.00-2.35%57,551
Jul 7, 2025106,400.00108,000.00105,000.00106,400.00106,400.000.09%43,260
Jul 4, 2025106,200.00107,800.00105,200.00106,300.00106,300.00-0.65%24,591
Jul 3, 2025104,900.00108,900.00104,100.00107,000.00107,000.003.48%27,180
Jul 2, 2025104,600.00105,600.00102,700.00103,400.00103,400.00-2.18%20,459
Jul 1, 2025107,400.00108,400.00105,600.00105,700.00105,700.00-1.58%31,730
Jun 30, 2025105,900.00108,400.00104,000.00107,400.00107,400.003.57%35,436
Jun 27, 2025105,800.00107,800.00103,400.00103,700.00103,700.00-1.98%34,668
Jun 26, 2025107,000.00107,800.00104,700.00105,800.00105,800.00-0.94%35,840
Jun 25, 2025105,100.00108,000.00103,100.00106,800.00106,800.004.71%67,028
Jun 24, 2025101,600.00103,900.00101,100.00102,000.00102,000.002.51%38,653
Jun 23, 2025100,300.00100,700.0098,200.0099,500.0099,500.00-2.26%30,531
Jun 20, 202599,900.00102,800.0098,600.00101,800.00101,800.001.60%48,853
Jun 19, 2025101,300.00101,400.0099,600.00100,200.00100,200.00-0.69%17,340
Jun 18, 202598,100.00101,700.0098,100.00100,900.00100,900.001.92%28,332
Jun 17, 2025100,100.00104,300.0097,000.0099,000.0099,000.00-2.08%47,056
Jun 16, 2025102,000.00102,200.0098,900.00101,100.00101,100.001.20%32,508
Jun 13, 202598,400.00101,000.0094,400.0099,900.0099,900.001.11%105,670
Jun 12, 2025101,700.00101,700.0097,500.0098,800.0098,800.00-3.04%65,262
Jun 11, 202594,000.00102,400.0093,800.00101,900.00101,900.007.83%76,159
Jun 10, 202594,800.0095,400.0093,300.0094,500.0094,500.000.11%22,889
Jun 9, 202596,900.0097,900.0093,500.0094,400.0094,400.00-1.15%23,747
Jun 5, 202595,400.0097,800.0090,400.0095,500.0095,500.001.06%39,363
Jun 4, 202591,000.0095,100.0090,400.0094,500.0094,500.005.94%60,316
Jun 2, 202587,500.0090,100.0087,200.0089,200.0089,200.001.83%19,450
May 30, 202589,700.0091,200.0087,600.0087,600.0087,600.00-4.26%32,283
May 29, 202588,900.0091,600.0088,200.0091,500.0091,500.004.81%40,210
May 28, 202587,500.0089,000.0086,800.0087,300.0087,300.000.23%38,386