Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea · Delayed Price · Currency is KRW 159,300
+1,200 (0.76%)
Sep 19, 2025, 3:30 PM KST
Tokai Carbon Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 161,900.00 | 163,600.00 | 151,500.00 | 159,300.00 | 159,300.00 | 0.76% | 75,095 |
| Sep 18, 2025 | 151,900.00 | 160,000.00 | 146,000.00 | 158,100.00 | 158,100.00 | 6.11% | 97,425 |
| Sep 17, 2025 | 143,400.00 | 150,000.00 | 141,400.00 | 149,000.00 | 149,000.00 | 2.19% | 97,847 |
| Sep 16, 2025 | 143,800.00 | 146,900.00 | 142,000.00 | 145,800.00 | 145,800.00 | 3.48% | 112,409 |
| Sep 15, 2025 | 138,000.00 | 143,300.00 | 135,700.00 | 140,900.00 | 140,900.00 | 2.77% | 119,941 |
| Sep 12, 2025 | 127,400.00 | 140,300.00 | 127,200.00 | 137,100.00 | 137,100.00 | 14.25% | 237,066 |
| Sep 11, 2025 | 118,500.00 | 120,000.00 | 113,500.00 | 120,000.00 | 120,000.00 | 3.36% | 83,918 |
| Sep 10, 2025 | 114,000.00 | 119,500.00 | 113,000.00 | 116,100.00 | 116,100.00 | 3.48% | 78,079 |
| Sep 9, 2025 | 110,500.00 | 113,600.00 | 110,400.00 | 112,200.00 | 112,200.00 | 2.47% | 40,404 |
| Sep 8, 2025 | 109,000.00 | 110,800.00 | 108,000.00 | 109,500.00 | 109,500.00 | 1.01% | 17,259 |
| Sep 5, 2025 | 109,000.00 | 110,500.00 | 107,700.00 | 108,400.00 | 108,400.00 | 1.03% | 31,202 |
| Sep 4, 2025 | 105,500.00 | 108,900.00 | 105,200.00 | 107,300.00 | 107,300.00 | 1.32% | 24,961 |
| Sep 3, 2025 | 102,200.00 | 106,600.00 | 101,300.00 | 105,900.00 | 105,900.00 | 3.62% | 32,388 |
| Sep 2, 2025 | 102,600.00 | 104,400.00 | 101,700.00 | 102,200.00 | 102,200.00 | -0.68% | 31,285 |
| Sep 1, 2025 | 106,600.00 | 107,700.00 | 102,700.00 | 102,900.00 | 102,900.00 | -6.03% | 35,309 |
| Aug 29, 2025 | 110,500.00 | 111,800.00 | 108,100.00 | 109,500.00 | 109,500.00 | -0.82% | 19,466 |
| 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 |