Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea
· Delayed Price · Currency is KRW 226,000
-34,000 (-13.08%)
Mar 9, 2026, 3:30 PM KST
Tokai Carbon Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 240,000.00 | 262,000.00 | 215,500.00 | 226,000.00 | 226,000.00 | -13.08% | 137,962 |
| Mar 6, 2026 | 250,000.00 | 261,500.00 | 241,500.00 | 260,000.00 | 260,000.00 | 6.12% | 163,419 |
| Mar 5, 2026 | 216,000.00 | 258,000.00 | 210,000.00 | 245,000.00 | 245,000.00 | 22.81% | 231,652 |
| Mar 4, 2026 | 216,500.00 | 221,500.00 | 189,500.00 | 199,500.00 | 199,500.00 | -8.06% | 127,687 |
| Mar 3, 2026 | 219,000.00 | 238,000.00 | 212,000.00 | 217,000.00 | 217,000.00 | -3.34% | 108,692 |
| Feb 27, 2026 | 225,000.00 | 231,500.00 | 218,000.00 | 224,500.00 | 224,500.00 | -5.07% | 98,598 |
| Feb 26, 2026 | 221,000.00 | 242,000.00 | 217,500.00 | 236,500.00 | 236,500.00 | 10.00% | 150,412 |
| Feb 25, 2026 | 225,000.00 | 225,500.00 | 210,500.00 | 215,000.00 | 215,000.00 | -2.05% | 77,719 |
| Feb 24, 2026 | 208,500.00 | 224,000.00 | 208,500.00 | 219,500.00 | 219,500.00 | 3.54% | 65,877 |
| Feb 23, 2026 | 222,500.00 | 228,000.00 | 207,500.00 | 212,000.00 | 212,000.00 | -0.70% | 94,945 |
| Feb 20, 2026 | 217,000.00 | 224,500.00 | 213,000.00 | 213,500.00 | 213,500.00 | -1.16% | 79,667 |
| Feb 19, 2026 | 215,000.00 | 225,000.00 | 209,000.00 | 216,000.00 | 216,000.00 | 5.11% | 104,809 |
| Feb 13, 2026 | 217,500.00 | 217,500.00 | 204,500.00 | 205,500.00 | 205,500.00 | -7.01% | 80,659 |
| Feb 12, 2026 | 209,000.00 | 221,000.00 | 202,500.00 | 221,000.00 | 221,000.00 | 6.76% | 105,745 |
| Feb 11, 2026 | 205,500.00 | 212,500.00 | 203,000.00 | 207,000.00 | 207,000.00 | -0.72% | 48,265 |
| Feb 10, 2026 | 216,000.00 | 218,000.00 | 203,000.00 | 208,500.00 | 208,500.00 | -5.23% | 74,118 |
| Feb 9, 2026 | 216,000.00 | 221,000.00 | 210,500.00 | 220,000.00 | 220,000.00 | 5.01% | 67,396 |
| Feb 6, 2026 | 199,000.00 | 210,000.00 | 192,500.00 | 209,500.00 | 209,500.00 | 2.44% | 84,929 |
| Feb 5, 2026 | 194,400.00 | 208,500.00 | 194,400.00 | 204,500.00 | 204,500.00 | -2.15% | 115,217 |
| Feb 4, 2026 | 216,500.00 | 220,500.00 | 204,500.00 | 209,000.00 | 209,000.00 | -5.64% | 112,529 |
| Feb 3, 2026 | 221,500.00 | 221,500.00 | 212,000.00 | 221,500.00 | 221,500.00 | 7.00% | 76,481 |
| Feb 2, 2026 | 221,000.00 | 228,500.00 | 204,000.00 | 207,000.00 | 207,000.00 | -13.03% | 142,045 |
| Jan 30, 2026 | 226,500.00 | 244,000.00 | 220,000.00 | 238,000.00 | 238,000.00 | 7.45% | 157,715 |
| Jan 29, 2026 | 232,000.00 | 248,500.00 | 205,500.00 | 221,500.00 | 221,500.00 | -2.85% | 199,030 |
| Jan 28, 2026 | 206,500.00 | 228,000.00 | 198,900.00 | 228,000.00 | 228,000.00 | 14.00% | 189,275 |
| Jan 27, 2026 | 200,000.00 | 206,000.00 | 192,900.00 | 200,000.00 | 200,000.00 | 0.05% | 114,049 |
| Jan 26, 2026 | 185,000.00 | 200,500.00 | 183,500.00 | 199,900.00 | 199,900.00 | 10.26% | 187,569 |
| Jan 23, 2026 | 175,400.00 | 182,700.00 | 171,500.00 | 181,300.00 | 181,300.00 | 4.50% | 126,291 |
| Jan 22, 2026 | 175,300.00 | 177,000.00 | 168,100.00 | 173,500.00 | 173,500.00 | 1.88% | 88,469 |
| Jan 21, 2026 | 163,600.00 | 171,700.00 | 163,000.00 | 170,300.00 | 170,300.00 | 1.73% | 69,925 |
| Jan 20, 2026 | 172,000.00 | 179,000.00 | 166,700.00 | 167,400.00 | 167,400.00 | -3.74% | 104,073 |
| Jan 19, 2026 | 169,000.00 | 175,200.00 | 162,000.00 | 173,900.00 | 173,900.00 | 2.96% | 93,274 |
| Jan 16, 2026 | 167,800.00 | 173,900.00 | 162,900.00 | 168,900.00 | 168,900.00 | 2.24% | 89,454 |
| Jan 15, 2026 | 162,000.00 | 174,500.00 | 159,700.00 | 165,200.00 | 165,200.00 | -0.42% | 97,076 |
| Jan 14, 2026 | 156,500.00 | 169,900.00 | 155,300.00 | 165,900.00 | 165,900.00 | 5.67% | 66,737 |
| Jan 13, 2026 | 159,800.00 | 161,500.00 | 154,600.00 | 157,000.00 | 157,000.00 | -1.07% | 41,108 |
| Jan 12, 2026 | 153,200.00 | 164,600.00 | 153,000.00 | 158,700.00 | 158,700.00 | 5.24% | 99,747 |
| Jan 9, 2026 | 156,000.00 | 157,000.00 | 148,600.00 | 150,800.00 | 150,800.00 | -5.45% | 94,375 |
| Jan 8, 2026 | 164,500.00 | 172,500.00 | 159,500.00 | 159,500.00 | 159,500.00 | -4.72% | 116,572 |
| Jan 7, 2026 | 172,800.00 | 173,100.00 | 162,000.00 | 167,400.00 | 167,400.00 | 3.46% | 117,409 |
| Jan 6, 2026 | 157,600.00 | 166,100.00 | 150,800.00 | 161,800.00 | 161,800.00 | 4.32% | 131,165 |
| Jan 5, 2026 | 154,800.00 | 158,000.00 | 149,800.00 | 155,100.00 | 155,100.00 | 6.16% | 101,904 |
| Jan 2, 2026 | 141,600.00 | 147,200.00 | 140,400.00 | 146,100.00 | 146,100.00 | 2.74% | 50,260 |
| Dec 30, 2025 | 140,400.00 | 142,500.00 | 139,100.00 | 142,200.00 | 142,200.00 | 0.21% | 32,054 |
| Dec 29, 2025 | 147,500.00 | 147,700.00 | 139,900.00 | 141,900.00 | 141,900.00 | -2.81% | 50,002 |
| Dec 26, 2025 | 144,200.00 | 148,000.00 | 142,100.00 | 146,000.00 | 144,590.00 | 2.03% | 44,762 |
| Dec 24, 2025 | 145,900.00 | 146,100.00 | 142,200.00 | 143,100.00 | 141,718.01 | -1.85% | 16,708 |
| Dec 23, 2025 | 147,000.00 | 147,000.00 | 143,600.00 | 145,800.00 | 144,391.93 | -0.41% | 23,681 |
| Dec 22, 2025 | 143,500.00 | 147,500.00 | 141,600.00 | 146,400.00 | 144,986.14 | 3.98% | 48,027 |
| Dec 19, 2025 | 143,100.00 | 143,100.00 | 138,500.00 | 140,800.00 | 139,440.22 | 1.00% | 55,976 |
| Dec 18, 2025 | 144,700.00 | 144,700.00 | 138,600.00 | 139,400.00 | 138,053.74 | -4.52% | 51,371 |
| Dec 17, 2025 | 138,600.00 | 148,300.00 | 137,100.00 | 146,000.00 | 144,590.00 | 5.42% | 96,066 |
| Dec 16, 2025 | 146,600.00 | 146,600.00 | 137,400.00 | 138,500.00 | 137,162.43 | -5.65% | 69,453 |
| Dec 15, 2025 | 145,500.00 | 148,000.00 | 143,100.00 | 146,800.00 | 145,382.27 | 0.89% | 36,275 |
| Dec 12, 2025 | 147,000.00 | 147,000.00 | 143,500.00 | 145,500.00 | 144,094.83 | -0.61% | 38,178 |
| Dec 11, 2025 | 149,700.00 | 149,700.00 | 144,700.00 | 146,400.00 | 144,986.14 | -0.48% | 52,664 |
| Dec 10, 2025 | 146,700.00 | 150,400.00 | 146,300.00 | 147,100.00 | 145,679.38 | 0.07% | 29,509 |
| Dec 9, 2025 | 148,200.00 | 148,200.00 | 145,200.00 | 147,000.00 | 145,580.34 | -0.81% | 29,073 |
| Dec 8, 2025 | 147,200.00 | 149,200.00 | 145,900.00 | 148,200.00 | 146,768.75 | 0.82% | 27,502 |
| Dec 5, 2025 | 144,200.00 | 147,600.00 | 142,500.00 | 147,000.00 | 145,580.34 | 1.80% | 29,908 |
| Dec 4, 2025 | 149,500.00 | 149,700.00 | 141,500.00 | 144,400.00 | 143,005.45 | -3.35% | 62,404 |
| Dec 3, 2025 | 152,200.00 | 152,200.00 | 147,600.00 | 149,400.00 | 147,957.16 | -0.20% | 30,127 |
| Dec 2, 2025 | 150,100.00 | 152,300.00 | 148,600.00 | 149,700.00 | 148,254.27 | 1.77% | 40,295 |
| Dec 1, 2025 | 147,600.00 | 149,900.00 | 143,300.00 | 147,100.00 | 145,679.38 | 1.80% | 50,060 |
| Nov 28, 2025 | 145,600.00 | 145,600.00 | 141,600.00 | 144,500.00 | 143,104.49 | 0.21% | 40,535 |
| Nov 27, 2025 | 144,500.00 | 147,200.00 | 142,600.00 | 144,200.00 | 142,807.38 | 0.70% | 44,361 |
| Nov 26, 2025 | 144,200.00 | 145,100.00 | 140,400.00 | 143,200.00 | 141,817.04 | -1.04% | 77,666 |
| Nov 25, 2025 | 150,700.00 | 150,700.00 | 140,700.00 | 144,700.00 | 143,302.55 | -0.28% | 76,058 |
| Nov 24, 2025 | 144,300.00 | 146,700.00 | 140,100.00 | 145,100.00 | 143,698.69 | 2.40% | 64,408 |
| Nov 21, 2025 | 148,100.00 | 149,000.00 | 141,300.00 | 141,700.00 | 140,331.53 | -8.70% | 72,622 |
| Nov 20, 2025 | 160,800.00 | 161,700.00 | 154,200.00 | 155,200.00 | 153,701.15 | -0.77% | 29,456 |
| Nov 19, 2025 | 155,400.00 | 162,200.00 | 150,900.00 | 156,400.00 | 154,889.56 | 1.36% | 38,860 |
| Nov 18, 2025 | 158,300.00 | 159,200.00 | 152,100.00 | 154,300.00 | 152,809.84 | -4.93% | 49,673 |
| Nov 17, 2025 | 159,700.00 | 163,200.00 | 158,000.00 | 162,300.00 | 160,732.58 | 2.14% | 39,486 |
| Nov 14, 2025 | 164,200.00 | 164,200.00 | 158,300.00 | 158,900.00 | 157,365.42 | -6.53% | 70,280 |
| Nov 13, 2025 | 161,000.00 | 172,300.00 | 160,200.00 | 170,000.00 | 168,358.22 | 4.04% | 65,361 |
| Nov 12, 2025 | 168,900.00 | 171,400.00 | 161,700.00 | 163,400.00 | 161,821.96 | -4.78% | 54,456 |
| Nov 11, 2025 | 171,000.00 | 180,000.00 | 169,000.00 | 171,600.00 | 169,942.77 | 3.19% | 119,783 |
| Nov 10, 2025 | 154,100.00 | 169,500.00 | 152,500.00 | 166,300.00 | 164,693.95 | 8.91% | 115,141 |
| Nov 7, 2025 | 159,900.00 | 160,300.00 | 150,000.00 | 152,700.00 | 151,225.29 | -4.32% | 88,096 |
| Nov 6, 2025 | 162,000.00 | 163,000.00 | 154,400.00 | 159,600.00 | 158,058.66 | 0.76% | 65,962 |
| Nov 5, 2025 | 164,000.00 | 164,100.00 | 152,600.00 | 158,400.00 | 156,870.25 | -4.81% | 79,955 |
| Nov 4, 2025 | 161,700.00 | 169,400.00 | 159,100.00 | 166,400.00 | 164,792.99 | 3.03% | 98,599 |
| Nov 3, 2025 | 166,000.00 | 166,900.00 | 159,200.00 | 161,500.00 | 159,940.31 | -2.71% | 78,664 |
| Oct 31, 2025 | 167,900.00 | 168,900.00 | 163,600.00 | 166,000.00 | 164,396.85 | -1.48% | 69,092 |
| Oct 30, 2025 | 170,300.00 | 170,600.00 | 163,800.00 | 168,500.00 | 166,872.71 | -0.24% | 66,296 |
| Oct 29, 2025 | 169,900.00 | 171,700.00 | 163,900.00 | 168,900.00 | 167,268.84 | -0.53% | 82,694 |
| Oct 28, 2025 | 172,900.00 | 175,800.00 | 168,500.00 | 169,800.00 | 168,160.15 | -1.79% | 74,990 |
| Oct 27, 2025 | 174,200.00 | 176,600.00 | 169,000.00 | 172,900.00 | 171,230.21 | -0.69% | 69,406 |
| Oct 24, 2025 | 171,300.00 | 175,200.00 | 170,100.00 | 174,100.00 | 172,418.62 | 2.41% | 93,787 |
| Oct 23, 2025 | 172,800.00 | 172,900.00 | 167,600.00 | 170,000.00 | 168,358.22 | -2.97% | 84,251 |
| Oct 22, 2025 | 173,700.00 | 175,200.00 | 167,700.00 | 175,200.00 | 173,508.00 | 0.23% | 74,058 |
| Oct 21, 2025 | 175,700.00 | 178,100.00 | 171,400.00 | 174,800.00 | 173,111.86 | -2.13% | 84,093 |
| Oct 20, 2025 | 180,300.00 | 182,500.00 | 175,700.00 | 178,600.00 | 176,875.16 | -0.78% | 58,714 |
| Oct 17, 2025 | 180,300.00 | 186,400.00 | 178,100.00 | 180,000.00 | 178,261.64 | -1.53% | 62,429 |
| Oct 16, 2025 | 180,100.00 | 183,900.00 | 179,600.00 | 182,800.00 | 181,034.60 | 1.27% | 46,019 |
| Oct 15, 2025 | 182,000.00 | 182,900.00 | 176,100.00 | 180,500.00 | 178,756.82 | -0.82% | 83,844 |
| Oct 14, 2025 | 186,000.00 | 188,200.00 | 176,300.00 | 182,000.00 | 180,242.33 | -0.93% | 72,233 |
| Oct 13, 2025 | 180,100.00 | 185,200.00 | 178,100.00 | 183,700.00 | 181,925.91 | -1.55% | 70,787 |
| Oct 10, 2025 | 195,200.00 | 198,500.00 | 181,900.00 | 186,600.00 | 184,797.90 | -1.53% | 102,854 |