Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea · Delayed Price · Currency is KRW 298,000
+13,000 (4.56%)
Oct 8, 2026, 3:30 PM KST
Tokai Carbon Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 283,000.00 | 301,000.00 | 282,500.00 | 298,000.00 | 298,000.00 | 4.56% | 91,030 |
| Oct 7, 2026 | 291,500.00 | 294,500.00 | 283,000.00 | 285,000.00 | 285,000.00 | -3.88% | 73,270 |
| Oct 6, 2026 | 296,500.00 | 298,000.00 | 287,500.00 | 296,500.00 | 296,500.00 | 0.17% | 49,683 |
| Oct 2, 2026 | 314,500.00 | 316,000.00 | 290,500.00 | 296,000.00 | 296,000.00 | -5.73% | 68,180 |
| Oct 1, 2026 | 301,500.00 | 314,000.00 | 299,500.00 | 314,000.00 | 314,000.00 | 3.12% | 63,169 |
| Sep 30, 2026 | 301,000.00 | 311,000.00 | 297,500.00 | 304,500.00 | 304,500.00 | 1.50% | 51,109 |
| Sep 29, 2026 | 286,500.00 | 300,000.00 | 279,000.00 | 300,000.00 | 300,000.00 | 7.14% | 83,843 |
| Sep 28, 2026 | 283,000.00 | 286,500.00 | 274,500.00 | 280,000.00 | 280,000.00 | -2.10% | 47,878 |
| Sep 23, 2026 | 277,000.00 | 288,500.00 | 270,000.00 | 286,000.00 | 286,000.00 | 4.95% | 48,139 |
| Sep 22, 2026 | 272,500.00 | 282,000.00 | 269,000.00 | 272,500.00 | 272,500.00 | 1.87% | 35,661 |
| Sep 21, 2026 | 265,500.00 | 270,500.00 | 261,000.00 | 267,500.00 | 267,500.00 | -0.37% | 46,029 |
| Sep 18, 2026 | 276,500.00 | 276,500.00 | 264,500.00 | 268,500.00 | 268,500.00 | -1.29% | 32,590 |
| Sep 17, 2026 | 270,000.00 | 274,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | 0.74% | 38,384 |
| Sep 16, 2026 | 260,000.00 | 271,000.00 | 254,500.00 | 270,000.00 | 270,000.00 | 4.05% | 54,036 |
| Sep 15, 2026 | 258,000.00 | 275,000.00 | 257,500.00 | 259,500.00 | 259,500.00 | -0.57% | 36,993 |
| Sep 14, 2026 | 248,500.00 | 268,000.00 | 241,500.00 | 261,000.00 | 261,000.00 | 1.16% | 65,724 |
| Sep 11, 2026 | 261,000.00 | 280,000.00 | 257,500.00 | 258,000.00 | 258,000.00 | -4.97% | 56,702 |
| Sep 10, 2026 | 254,000.00 | 288,500.00 | 252,000.00 | 271,500.00 | 271,500.00 | 5.44% | 326,869 |
| Sep 9, 2026 | 262,000.00 | 274,500.00 | 252,000.00 | 257,500.00 | 257,500.00 | -2.65% | 68,766 |
| Sep 8, 2026 | 263,000.00 | 279,500.00 | 261,500.00 | 264,500.00 | 264,500.00 | -1.49% | 63,585 |
| Sep 7, 2026 | 264,000.00 | 276,000.00 | 255,500.00 | 268,500.00 | 268,500.00 | 6.55% | 89,419 |
| Sep 4, 2026 | 244,000.00 | 257,000.00 | 243,000.00 | 252,000.00 | 252,000.00 | 4.78% | 63,876 |
| Sep 3, 2026 | 249,000.00 | 256,000.00 | 239,500.00 | 240,500.00 | 240,500.00 | -2.63% | 40,308 |
| Sep 2, 2026 | 232,000.00 | 250,000.00 | 230,000.00 | 247,000.00 | 247,000.00 | 2.49% | 57,917 |
| Sep 1, 2026 | 241,000.00 | 246,000.00 | 236,500.00 | 241,000.00 | 241,000.00 | -2.82% | 41,897 |
| Aug 31, 2026 | 229,000.00 | 251,500.00 | 226,000.00 | 248,000.00 | 248,000.00 | 3.98% | 42,949 |
| Aug 28, 2026 | 238,000.00 | 243,500.00 | 233,000.00 | 238,500.00 | 238,500.00 | -1.65% | 51,180 |
| Aug 27, 2026 | 241,500.00 | 248,000.00 | 235,500.00 | 242,500.00 | 242,500.00 | 1.68% | 43,349 |
| Aug 26, 2026 | 237,500.00 | 247,000.00 | 231,500.00 | 238,500.00 | 238,500.00 | -1.24% | 56,139 |
| Aug 25, 2026 | 221,000.00 | 246,000.00 | 218,500.00 | 241,500.00 | 241,500.00 | 6.15% | 70,047 |
| Aug 24, 2026 | 222,500.00 | 239,500.00 | 222,500.00 | 227,500.00 | 227,500.00 | 0.89% | 63,672 |
| Aug 21, 2026 | 221,000.00 | 234,000.00 | 221,000.00 | 225,500.00 | 225,500.00 | -1.74% | 58,313 |
| Aug 20, 2026 | 236,000.00 | 240,000.00 | 225,500.00 | 229,500.00 | 229,500.00 | -0.86% | 71,635 |
| Aug 19, 2026 | 222,000.00 | 249,500.00 | 218,500.00 | 231,500.00 | 231,500.00 | -0.22% | 82,085 |
| Aug 18, 2026 | 249,500.00 | 252,000.00 | 232,000.00 | 232,000.00 | 232,000.00 | -4.92% | 67,658 |
| Aug 14, 2026 | 225,000.00 | 259,000.00 | 224,000.00 | 244,000.00 | 244,000.00 | 7.49% | 137,010 |
| Aug 13, 2026 | 226,500.00 | 233,500.00 | 220,000.00 | 227,000.00 | 227,000.00 | -0.87% | 91,041 |
| Aug 12, 2026 | 203,000.00 | 236,000.00 | 200,500.00 | 229,000.00 | 229,000.00 | 14.21% | 156,827 |
| Aug 11, 2026 | 197,400.00 | 213,500.00 | 193,500.00 | 200,500.00 | 200,500.00 | -0.74% | 69,566 |
| Aug 10, 2026 | 175,000.00 | 206,000.00 | 173,700.00 | 202,000.00 | 202,000.00 | 20.74% | 93,841 |
| Aug 7, 2026 | 178,300.00 | 183,400.00 | 166,200.00 | 167,300.00 | 167,300.00 | -5.91% | 68,637 |
| Aug 6, 2026 | 179,900.00 | 183,400.00 | 172,500.00 | 177,800.00 | 177,800.00 | -3.11% | 73,042 |
| Aug 5, 2026 | 184,800.00 | 193,000.00 | 178,200.00 | 183,500.00 | 183,500.00 | 3.67% | 78,482 |
| Aug 4, 2026 | 172,100.00 | 178,800.00 | 168,600.00 | 177,000.00 | 177,000.00 | 3.93% | 91,037 |
| Aug 3, 2026 | 158,700.00 | 178,000.00 | 158,100.00 | 170,300.00 | 170,300.00 | 2.90% | 94,279 |
| Jul 31, 2026 | 153,200.00 | 171,000.00 | 152,100.00 | 165,500.00 | 165,500.00 | 19.75% | 88,495 |
| Jul 30, 2026 | 140,000.00 | 154,800.00 | 137,000.00 | 138,200.00 | 138,200.00 | -7.74% | 92,568 |
| Jul 29, 2026 | 166,500.00 | 183,000.00 | 138,800.00 | 149,800.00 | 149,800.00 | -9.98% | 136,493 |
| Jul 28, 2026 | 184,500.00 | 186,100.00 | 165,000.00 | 166,400.00 | 166,400.00 | -15.27% | 68,634 |
| Jul 27, 2026 | 188,900.00 | 207,000.00 | 184,400.00 | 196,400.00 | 196,400.00 | 6.62% | 72,127 |