Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea
· Delayed Price · Currency is KRW 325,000
+9,000 (2.85%)
Apr 29, 2026, 9:50 AM KST
Tokai Carbon Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 113,152 |
| Apr 17, 2026 | 301,500.00 | 310,000.00 | 298,000.00 | 305,500.00 | 305,500.00 | 0.49% | 59,331 |
| 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% | 51,071 |
| 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 |
| 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 |