Tokai Carbon Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 134,400.00 | 135,500.00 | 129,900.00 | 131,600.00 | 122,982.79 | 38,523 |
| 2021-11-24 | 138,300.00 | 139,500.00 | 132,600.00 | 134,400.00 | 125,599.45 | 42,619 |
| 2021-11-23 | 144,500.00 | 144,500.00 | 136,400.00 | 138,600.00 | 129,524.43 | 53,444 |
| 2021-11-22 | 143,000.00 | 147,400.00 | 140,300.00 | 142,000.00 | 132,701.80 | 135,580 |
| 2021-11-19 | 122,700.00 | 141,700.00 | 121,200.00 | 140,000.00 | 130,832.76 | 157,023 |
| 2021-11-18 | 123,000.00 | 123,300.00 | 121,200.00 | 122,400.00 | 114,385.21 | 18,528 |
| 2021-11-17 | 129,000.00 | 129,000.00 | 122,800.00 | 123,100.00 | 115,039.38 | 42,378 |
| 2021-11-16 | 131,000.00 | 131,400.00 | 124,500.00 | 129,700.00 | 121,207.21 | 46,261 |
| 2021-11-15 | 129,000.00 | 133,500.00 | 128,100.00 | 131,000.00 | 122,422.08 | 44,170 |
| 2021-11-12 | 123,100.00 | 128,800.00 | 122,100.00 | 128,100.00 | 119,711.97 | 34,109 |
| 2021-11-11 | 118,700.00 | 125,000.00 | 118,700.00 | 123,000.00 | 114,945.92 | 28,418 |
| 2021-11-10 | 123,900.00 | 124,900.00 | 120,200.00 | 120,500.00 | 112,609.63 | 40,018 |
| 2021-11-09 | 125,900.00 | 127,400.00 | 124,000.00 | 125,000.00 | 116,814.96 | 20,458 |
| 2021-11-08 | 124,400.00 | 126,100.00 | 122,000.00 | 125,000.00 | 116,814.96 | 25,181 |
| 2021-11-05 | 128,500.00 | 130,500.00 | 123,700.00 | 124,600.00 | 116,441.16 | 54,213 |
| 2021-11-04 | 124,900.00 | 128,800.00 | 124,900.00 | 128,800.00 | 120,366.14 | 52,260 |
| 2021-11-03 | 125,000.00 | 126,500.00 | 124,000.00 | 124,000.00 | 115,880.44 | 26,015 |
| 2021-11-02 | 124,500.00 | 126,500.00 | 123,900.00 | 124,700.00 | 116,534.61 | 15,168 |
| 2021-11-01 | 127,100.00 | 127,800.00 | 124,500.00 | 124,600.00 | 116,441.16 | 31,421 |
| 2021-10-29 | 127,200.00 | 127,500.00 | 123,000.00 | 125,000.00 | 116,814.96 | 77,444 |
| 2021-10-28 | 123,000.00 | 128,200.00 | 122,600.00 | 125,700.00 | 117,469.13 | 54,155 |
| 2021-10-27 | 124,400.00 | 125,000.00 | 122,300.00 | 123,200.00 | 115,132.83 | 39,481 |
| 2021-10-26 | 123,000.00 | 125,000.00 | 122,400.00 | 125,000.00 | 116,814.96 | 44,097 |
| 2021-10-25 | 119,700.00 | 122,400.00 | 118,700.00 | 122,100.00 | 114,104.86 | 30,139 |
| 2021-10-22 | 118,300.00 | 121,900.00 | 118,000.00 | 120,800.00 | 112,889.98 | 27,498 |
| 2021-10-21 | 119,100.00 | 121,300.00 | 117,600.00 | 118,500.00 | 110,740.59 | 40,117 |
| 2021-10-20 | 122,900.00 | 124,600.00 | 120,200.00 | 120,300.00 | 112,422.72 | 33,200 |
| 2021-10-19 | 119,700.00 | 124,200.00 | 117,500.00 | 122,800.00 | 114,759.02 | 34,721 |
| 2021-10-18 | 119,900.00 | 121,600.00 | 117,100.00 | 119,300.00 | 111,488.20 | 24,881 |
| 2021-10-15 | 121,100.00 | 123,400.00 | 118,600.00 | 120,000.00 | 112,142.37 | 30,977 |
| 2021-10-14 | 116,700.00 | 120,700.00 | 116,100.00 | 119,400.00 | 111,581.65 | 31,378 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,430.0000 KRW |
| 2024-12-27 | 1,410.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 1,700.0000 KRW |
| 2021-12-29 | 1,430.0000 KRW |
| 2020-12-29 | 1,100.0000 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.