Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea · Delayed Price · Currency is KRW 277,500
+500 (0.18%)
May 20, 2026, 3:30 PM KST
Tokai Carbon Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 275,000.00 | 284,500.00 | 266,000.00 | 271,500.00 | 271,500.00 | 3.63% | 108,204 |
| Apr 14, 2026 | 254,500.00 | 274,000.00 | 250,000.00 | 262,000.00 | 262,000.00 | 7.60% | 136,449 |
| Apr 13, 2026 | 235,500.00 | 247,000.00 | 231,000.00 | 243,500.00 | 243,500.00 | 1.04% | 43,472 |
| Apr 10, 2026 | 248,500.00 | 254,000.00 | 240,000.00 | 241,000.00 | 241,000.00 | -2.82% | 62,051 |
| Apr 9, 2026 | 237,500.00 | 248,000.00 | 235,000.00 | 248,000.00 | 248,000.00 | 2.27% | 70,160 |
| Apr 8, 2026 | 240,000.00 | 246,000.00 | 231,000.00 | 242,500.00 | 242,500.00 | 8.99% | 99,247 |
| Apr 7, 2026 | 218,500.00 | 230,000.00 | 214,500.00 | 222,500.00 | 222,500.00 | 5.70% | 77,964 |
| Apr 6, 2026 | 214,500.00 | 216,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | -0.94% | 83,896 |
| Apr 3, 2026 | 220,000.00 | 220,500.00 | 206,000.00 | 212,500.00 | 212,500.00 | -1.39% | 81,701 |
| Apr 2, 2026 | 232,500.00 | 233,500.00 | 210,500.00 | 215,500.00 | 215,500.00 | -7.31% | 67,645 |
| Apr 1, 2026 | 239,500.00 | 241,000.00 | 229,000.00 | 232,500.00 | 232,500.00 | 1.75% | 83,201 |
| Mar 31, 2026 | 225,000.00 | 236,500.00 | 219,500.00 | 228,500.00 | 228,500.00 | -1.08% | 80,170 |
| Mar 30, 2026 | 230,000.00 | 236,000.00 | 216,500.00 | 231,000.00 | 231,000.00 | -3.35% | 51,073 |
| Mar 27, 2026 | 236,000.00 | 245,500.00 | 227,000.00 | 239,000.00 | 239,000.00 | -2.25% | 54,113 |
| Mar 26, 2026 | 236,000.00 | 258,000.00 | 234,000.00 | 244,500.00 | 244,500.00 | 1.88% | 99,186 |
| Mar 25, 2026 | 235,500.00 | 248,500.00 | 233,000.00 | 240,000.00 | 240,000.00 | 4.35% | 67,152 |
| Mar 24, 2026 | 243,000.00 | 246,000.00 | 221,500.00 | 230,000.00 | 230,000.00 | -2.13% | 79,358 |
| Mar 23, 2026 | 242,000.00 | 251,500.00 | 232,000.00 | 235,000.00 | 235,000.00 | -7.11% | 74,922 |
| Mar 20, 2026 | 242,500.00 | 256,500.00 | 236,000.00 | 253,000.00 | 253,000.00 | 4.33% | 95,264 |
| Mar 19, 2026 | 227,500.00 | 245,000.00 | 223,500.00 | 242,500.00 | 242,500.00 | 2.75% | 76,212 |
| Mar 18, 2026 | 235,000.00 | 239,500.00 | 229,000.00 | 236,000.00 | 236,000.00 | 2.39% | 61,797 |
| Mar 17, 2026 | 250,000.00 | 250,500.00 | 229,000.00 | 230,500.00 | 230,500.00 | -4.95% | 76,999 |
| Mar 16, 2026 | 231,000.00 | 245,000.00 | 230,500.00 | 242,500.00 | 242,500.00 | 4.30% | 86,817 |
| Mar 13, 2026 | 216,000.00 | 240,000.00 | 213,500.00 | 232,500.00 | 232,500.00 | 4.03% | 112,023 |
| Mar 12, 2026 | 217,000.00 | 226,000.00 | 214,500.00 | 223,500.00 | 223,500.00 | 1.59% | 117,468 |
| Mar 11, 2026 | 220,500.00 | 229,500.00 | 210,500.00 | 220,000.00 | 220,000.00 | 0.69% | 130,433 |
| Mar 10, 2026 | 244,500.00 | 245,000.00 | 215,000.00 | 218,500.00 | 218,500.00 | -3.32% | 144,311 |