Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea · Delayed Price · Currency is KRW 192,400
-1,200 (-0.62%)
Nov 2, 2026, 3:30 PM KST
Tokai Carbon Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 191,200.00 | 194,600.00 | 185,600.00 | 192,400.00 | 192,400.00 | -0.62% | 80,796 |
| Oct 30, 2026 | 200,500.00 | 202,000.00 | 186,000.00 | 193,600.00 | 193,600.00 | -9.11% | 84,841 |
| Oct 29, 2026 | 218,000.00 | 222,000.00 | 203,500.00 | 213,000.00 | 213,000.00 | -3.18% | 60,725 |
| Oct 28, 2026 | 216,000.00 | 221,000.00 | 211,500.00 | 220,000.00 | 220,000.00 | 3.29% | 58,260 |
| Oct 27, 2026 | 205,000.00 | 219,000.00 | 204,000.00 | 213,000.00 | 213,000.00 | 6.87% | 71,790 |
| Oct 26, 2026 | 205,500.00 | 210,000.00 | 198,100.00 | 199,300.00 | 199,300.00 | -6.65% | 62,095 |
| Oct 23, 2026 | 208,500.00 | 215,000.00 | 201,500.00 | 213,500.00 | 213,500.00 | -1.61% | 69,865 |
| Oct 22, 2026 | 227,000.00 | 227,750.00 | 214,500.00 | 217,000.00 | 217,000.00 | -6.06% | 72,506 |
| Oct 21, 2026 | 226,000.00 | 240,000.00 | 223,500.00 | 231,000.00 | 231,000.00 | 3.59% | 64,268 |
| Oct 20, 2026 | 230,000.00 | 233,500.00 | 220,000.00 | 223,000.00 | 223,000.00 | -4.90% | 46,719 |
| Oct 19, 2026 | 238,000.00 | 241,500.00 | 223,000.00 | 234,500.00 | 234,500.00 | -2.90% | 60,861 |
| Oct 16, 2026 | 226,500.00 | 245,000.00 | 226,500.00 | 241,500.00 | 241,500.00 | 7.57% | 66,481 |
| Oct 15, 2026 | 240,000.00 | 242,500.00 | 217,000.00 | 224,500.00 | 224,500.00 | -13.32% | 133,455 |
| Oct 14, 2026 | 274,000.00 | 277,500.00 | 251,500.00 | 259,000.00 | 259,000.00 | -5.65% | 98,206 |
| Oct 13, 2026 | 278,000.00 | 282,500.00 | 260,000.00 | 274,500.00 | 274,500.00 | -5.51% | 113,700 |
| Oct 12, 2026 | 291,500.00 | 299,000.00 | 284,500.00 | 290,500.00 | 290,500.00 | -2.52% | 48,741 |
| Oct 8, 2026 | 283,000.00 | 301,000.00 | 282,500.00 | 298,000.00 | 298,000.00 | 4.56% | 82,260 |
| Oct 7, 2026 | 291,500.00 | 294,500.00 | 283,000.00 | 285,000.00 | 285,000.00 | -3.88% | 74,756 |
| Oct 6, 2026 | 296,500.00 | 298,000.00 | 287,500.00 | 296,500.00 | 296,500.00 | 0.17% | 50,461 |
| Oct 2, 2026 | 314,500.00 | 316,000.00 | 290,500.00 | 296,000.00 | 296,000.00 | -5.73% | 69,675 |
| Oct 1, 2026 | 301,500.00 | 314,000.00 | 299,500.00 | 314,000.00 | 314,000.00 | 3.12% | 64,223 |
| Sep 30, 2026 | 301,000.00 | 311,000.00 | 297,500.00 | 304,500.00 | 304,500.00 | 1.50% | 51,471 |
| Sep 29, 2026 | 286,500.00 | 300,000.00 | 279,000.00 | 300,000.00 | 300,000.00 | 7.14% | 84,895 |
| 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% | 48,692 |
| Sep 22, 2026 | 272,500.00 | 282,000.00 | 269,000.00 | 272,500.00 | 272,500.00 | 1.87% | 36,106 |
| Sep 21, 2026 | 265,500.00 | 270,500.00 | 261,000.00 | 267,500.00 | 267,500.00 | -0.37% | 46,956 |
| 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% | 38,832 |
| Sep 16, 2026 | 260,000.00 | 271,000.00 | 254,500.00 | 270,000.00 | 270,000.00 | 4.05% | 55,072 |
| 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% | 41,902 |
| 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 |