Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea · Delayed Price · Currency is KRW 238,500
-4,000 (-1.65%)
Aug 28, 2026, 3:30 PM KST
Tokai Carbon Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 197,000.00 | 198,700.00 | 183,000.00 | 184,200.00 | 184,200.00 | -7.72% | 69,516 |
| Jul 23, 2026 | 205,000.00 | 205,000.00 | 194,100.00 | 199,600.00 | 199,600.00 | 0.10% | 110,851 |
| Jul 22, 2026 | 215,000.00 | 221,000.00 | 198,900.00 | 199,400.00 | 199,400.00 | -4.82% | 52,436 |
| Jul 21, 2026 | 207,000.00 | 214,000.00 | 198,300.00 | 209,500.00 | 209,500.00 | 0.72% | 51,341 |
| Jul 20, 2026 | 209,000.00 | 218,000.00 | 205,500.00 | 208,000.00 | 208,000.00 | -3.26% | 78,683 |
| Jul 16, 2026 | 219,000.00 | 220,000.00 | 206,000.00 | 215,000.00 | 215,000.00 | -5.29% | 64,819 |
| Jul 15, 2026 | 247,000.00 | 247,000.00 | 212,500.00 | 227,000.00 | 227,000.00 | -4.02% | 137,644 |
| Jul 14, 2026 | 234,500.00 | 241,000.00 | 208,500.00 | 236,500.00 | 236,500.00 | 3.05% | 106,558 |
| Jul 13, 2026 | 238,500.00 | 262,000.00 | 228,000.00 | 229,500.00 | 229,500.00 | -1.08% | 89,703 |
| Jul 10, 2026 | 232,000.00 | 240,000.00 | 218,500.00 | 232,000.00 | 232,000.00 | 2.65% | 79,754 |
| Jul 9, 2026 | 215,000.00 | 229,500.00 | 214,500.00 | 226,000.00 | 226,000.00 | 5.12% | 72,972 |
| Jul 8, 2026 | 224,000.00 | 232,000.00 | 212,000.00 | 215,000.00 | 215,000.00 | -6.72% | 90,985 |
| Jul 7, 2026 | 235,500.00 | 256,500.00 | 215,000.00 | 230,500.00 | 230,500.00 | -3.56% | 59,749 |
| Jul 6, 2026 | 240,000.00 | 272,500.00 | 226,500.00 | 239,000.00 | 239,000.00 | -2.45% | 56,642 |
| Jul 3, 2026 | 251,500.00 | 254,000.00 | 230,000.00 | 245,000.00 | 245,000.00 | -2.39% | 62,968 |
| Jul 2, 2026 | 268,500.00 | 281,000.00 | 246,000.00 | 251,000.00 | 251,000.00 | -12.70% | 65,898 |
| Jul 1, 2026 | 274,000.00 | 301,500.00 | 266,000.00 | 287,500.00 | 287,500.00 | 5.50% | 102,323 |
| Jun 30, 2026 | 264,000.00 | 282,500.00 | 263,500.00 | 272,500.00 | 272,500.00 | 2.64% | 61,352 |
| Jun 29, 2026 | 254,000.00 | 273,500.00 | 251,000.00 | 265,500.00 | 265,500.00 | 5.57% | 77,864 |
| Jun 26, 2026 | 254,000.00 | 271,500.00 | 244,000.00 | 251,500.00 | 251,500.00 | -1.18% | 100,712 |
| Jun 25, 2026 | 259,000.00 | 268,000.00 | 246,000.00 | 254,500.00 | 254,500.00 | -1.36% | 66,531 |
| Jun 24, 2026 | 262,500.00 | 271,500.00 | 244,000.00 | 258,000.00 | 258,000.00 | 1.38% | 61,998 |
| Jun 23, 2026 | 266,500.00 | 267,500.00 | 252,500.00 | 254,500.00 | 254,500.00 | -4.86% | 88,531 |
| Jun 22, 2026 | 250,000.00 | 274,500.00 | 249,500.00 | 267,500.00 | 267,500.00 | 3.48% | 75,448 |
| Jun 19, 2026 | 279,000.00 | 279,000.00 | 249,000.00 | 258,500.00 | 258,500.00 | -6.00% | 105,974 |
| Jun 18, 2026 | 283,500.00 | 284,000.00 | 271,000.00 | 275,000.00 | 275,000.00 | -2.48% | 54,552 |