Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea · Delayed Price · Currency is KRW 272,500
+7,000 (2.64%)
Jun 30, 2026, 3:30 PM KST
Tokai Carbon Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 279,000.00 | 294,000.00 | 276,500.00 | 282,000.00 | 282,000.00 | 2.73% | 96,482 |
| Jun 16, 2026 | 287,500.00 | 290,500.00 | 272,000.00 | 274,500.00 | 274,500.00 | -5.51% | 87,684 |
| Jun 15, 2026 | 297,000.00 | 299,500.00 | 285,000.00 | 290,500.00 | 290,500.00 | 0.17% | 58,356 |
| Jun 12, 2026 | 283,500.00 | 308,500.00 | 274,500.00 | 290,000.00 | 290,000.00 | 4.50% | 136,586 |
| Jun 11, 2026 | 247,000.00 | 280,500.00 | 245,500.00 | 277,500.00 | 277,500.00 | 9.47% | 142,354 |
| Jun 10, 2026 | 247,500.00 | 276,500.00 | 246,000.00 | 253,500.00 | 253,500.00 | - | 94,634 |
| Jun 9, 2026 | 237,000.00 | 266,000.00 | 237,000.00 | 253,500.00 | 253,500.00 | 9.74% | 68,144 |
| Jun 8, 2026 | 250,000.00 | 253,500.00 | 226,500.00 | 231,000.00 | 231,000.00 | -12.50% | 68,958 |
| Jun 5, 2026 | 275,500.00 | 278,500.00 | 259,000.00 | 264,000.00 | 264,000.00 | -3.65% | 82,369 |
| Jun 4, 2026 | 261,500.00 | 285,500.00 | 257,000.00 | 274,000.00 | 274,000.00 | 9.16% | 117,146 |
| Jun 2, 2026 | 255,500.00 | 261,500.00 | 242,000.00 | 251,000.00 | 251,000.00 | -1.38% | 83,029 |
| Jun 1, 2026 | 260,000.00 | 266,500.00 | 251,500.00 | 254,500.00 | 254,500.00 | -3.96% | 115,252 |
| May 29, 2026 | 281,000.00 | 281,000.00 | 251,000.00 | 265,000.00 | 265,000.00 | -3.46% | 123,599 |
| May 28, 2026 | 281,500.00 | 285,000.00 | 268,000.00 | 274,500.00 | 274,500.00 | -4.36% | 79,252 |
| May 27, 2026 | 308,500.00 | 313,500.00 | 280,000.00 | 287,000.00 | 287,000.00 | -5.44% | 90,721 |
| May 26, 2026 | 310,000.00 | 320,000.00 | 298,000.00 | 303,500.00 | 303,500.00 | -0.33% | 54,703 |
| May 22, 2026 | 307,000.00 | 311,500.00 | 303,500.00 | 304,500.00 | 304,500.00 | 0.83% | 42,101 |
| May 21, 2026 | 294,500.00 | 308,500.00 | 287,500.00 | 302,000.00 | 302,000.00 | 8.83% | 61,364 |
| May 20, 2026 | 282,500.00 | 292,000.00 | 265,000.00 | 277,500.00 | 277,500.00 | 0.18% | 58,997 |
| May 19, 2026 | 290,000.00 | 296,000.00 | 271,000.00 | 277,000.00 | 277,000.00 | -5.46% | 78,754 |
| May 18, 2026 | 304,500.00 | 304,500.00 | 276,500.00 | 293,000.00 | 293,000.00 | -3.93% | 61,060 |
| May 15, 2026 | 348,000.00 | 348,000.00 | 300,500.00 | 305,000.00 | 305,000.00 | -12.48% | 112,679 |
| May 14, 2026 | 339,000.00 | 348,500.00 | 325,000.00 | 348,500.00 | 348,500.00 | 4.03% | 84,091 |
| May 13, 2026 | 303,000.00 | 339,000.00 | 300,000.00 | 335,000.00 | 335,000.00 | 8.77% | 91,027 |
| May 12, 2026 | 316,500.00 | 326,000.00 | 290,500.00 | 308,000.00 | 308,000.00 | -2.53% | 70,647 |
| May 11, 2026 | 302,000.00 | 319,000.00 | 299,500.00 | 316,000.00 | 316,000.00 | 5.69% | 100,921 |
| May 8, 2026 | 290,000.00 | 301,500.00 | 288,500.00 | 299,000.00 | 299,000.00 | 1.01% | 33,731 |
| May 7, 2026 | 298,000.00 | 302,500.00 | 290,500.00 | 296,000.00 | 296,000.00 | -1.17% | 59,980 |
| May 6, 2026 | 311,000.00 | 311,000.00 | 288,000.00 | 299,500.00 | 299,500.00 | 0.34% | 84,411 |
| May 4, 2026 | 300,000.00 | 303,000.00 | 295,000.00 | 298,500.00 | 298,500.00 | 1.53% | 56,366 |
| Apr 30, 2026 | 318,000.00 | 318,000.00 | 293,000.00 | 294,000.00 | 294,000.00 | -6.96% | 63,537 |
| Apr 29, 2026 | 312,000.00 | 327,500.00 | 306,000.00 | 316,000.00 | 316,000.00 | - | 93,553 |
| Apr 28, 2026 | 303,000.00 | 326,500.00 | 298,500.00 | 316,000.00 | 316,000.00 | 3.95% | 92,112 |
| Apr 27, 2026 | 305,000.00 | 307,500.00 | 295,000.00 | 304,000.00 | 304,000.00 | -1.30% | 61,652 |
| Apr 24, 2026 | 300,000.00 | 312,500.00 | 295,000.00 | 308,000.00 | 308,000.00 | 3.53% | 62,604 |
| Apr 23, 2026 | 286,000.00 | 299,500.00 | 281,500.00 | 297,500.00 | 297,500.00 | 4.39% | 94,818 |
| Apr 22, 2026 | 277,500.00 | 285,000.00 | 271,500.00 | 285,000.00 | 285,000.00 | 1.79% | 67,992 |
| Apr 21, 2026 | 281,000.00 | 282,500.00 | 275,500.00 | 280,000.00 | 280,000.00 | - | 69,876 |
| Apr 20, 2026 | 302,000.00 | 302,000.00 | 275,500.00 | 280,000.00 | 280,000.00 | -8.35% | 113,156 |
| Apr 17, 2026 | 301,500.00 | 310,000.00 | 298,000.00 | 305,500.00 | 305,500.00 | 0.49% | 59,342 |
| Apr 16, 2026 | 277,500.00 | 312,000.00 | 273,500.00 | 304,000.00 | 304,000.00 | 11.97% | 199,295 |