Tokai Carbon Korea Co., Ltd. (KOSDAQ:064760)
South Korea
· Delayed Price · Currency is KRW 147,000
+2,600 (1.80%)
At close: Dec 5, 2025
Tokai Carbon Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144,200.00 | 147,600.00 | 142,500.00 | 147,000.00 | 147,000.00 | 1.80% | 29,903 |
| Dec 4, 2025 | 149,500.00 | 149,700.00 | 141,500.00 | 144,400.00 | 144,400.00 | -3.35% | 62,404 |
| Dec 3, 2025 | 152,200.00 | 152,200.00 | 147,600.00 | 149,400.00 | 149,400.00 | -0.20% | 30,127 |
| Dec 2, 2025 | 150,100.00 | 152,300.00 | 148,600.00 | 149,700.00 | 149,700.00 | 1.77% | 40,295 |
| Dec 1, 2025 | 147,600.00 | 149,900.00 | 143,300.00 | 147,100.00 | 147,100.00 | 1.80% | 50,060 |
| Nov 28, 2025 | 145,600.00 | 145,600.00 | 141,600.00 | 144,500.00 | 144,500.00 | 0.21% | 40,535 |
| Nov 27, 2025 | 144,500.00 | 147,200.00 | 142,600.00 | 144,200.00 | 144,200.00 | 0.70% | 44,361 |
| Nov 26, 2025 | 144,200.00 | 145,100.00 | 140,400.00 | 143,200.00 | 143,200.00 | -1.04% | 77,665 |
| Nov 25, 2025 | 150,700.00 | 150,700.00 | 140,700.00 | 144,700.00 | 144,700.00 | -0.28% | 76,058 |
| Nov 24, 2025 | 144,300.00 | 146,700.00 | 140,100.00 | 145,100.00 | 145,100.00 | 2.40% | 64,408 |
| Nov 21, 2025 | 148,100.00 | 149,000.00 | 141,300.00 | 141,700.00 | 141,700.00 | -8.70% | 72,622 |
| Nov 20, 2025 | 160,800.00 | 161,700.00 | 154,200.00 | 155,200.00 | 155,200.00 | -0.77% | 29,456 |
| Nov 19, 2025 | 155,400.00 | 162,200.00 | 150,900.00 | 156,400.00 | 156,400.00 | 1.36% | 38,860 |
| Nov 18, 2025 | 158,300.00 | 159,200.00 | 152,100.00 | 154,300.00 | 154,300.00 | -4.93% | 49,673 |
| Nov 17, 2025 | 159,700.00 | 163,200.00 | 158,000.00 | 162,300.00 | 162,300.00 | 2.14% | 39,486 |
| Nov 14, 2025 | 164,200.00 | 164,200.00 | 158,300.00 | 158,900.00 | 158,900.00 | -6.53% | 70,280 |
| Nov 13, 2025 | 161,000.00 | 172,300.00 | 160,200.00 | 170,000.00 | 170,000.00 | 4.04% | 65,361 |
| Nov 12, 2025 | 168,900.00 | 171,400.00 | 161,700.00 | 163,400.00 | 163,400.00 | -4.78% | 54,456 |
| Nov 11, 2025 | 171,000.00 | 180,000.00 | 169,000.00 | 171,600.00 | 171,600.00 | 3.19% | 119,783 |
| Nov 10, 2025 | 154,100.00 | 169,500.00 | 152,500.00 | 166,300.00 | 166,300.00 | 8.91% | 115,141 |
| Nov 7, 2025 | 159,900.00 | 160,300.00 | 150,000.00 | 152,700.00 | 152,700.00 | -4.32% | 88,096 |
| Nov 6, 2025 | 162,000.00 | 163,000.00 | 154,400.00 | 159,600.00 | 159,600.00 | 0.76% | 65,962 |
| Nov 5, 2025 | 164,000.00 | 164,100.00 | 152,600.00 | 158,400.00 | 158,400.00 | -4.81% | 79,955 |
| Nov 4, 2025 | 161,700.00 | 169,400.00 | 159,100.00 | 166,400.00 | 166,400.00 | 3.03% | 98,599 |
| Nov 3, 2025 | 166,000.00 | 166,900.00 | 159,200.00 | 161,500.00 | 161,500.00 | -2.71% | 78,664 |
| Oct 31, 2025 | 167,900.00 | 168,900.00 | 163,600.00 | 166,000.00 | 166,000.00 | -1.48% | 69,092 |
| Oct 30, 2025 | 170,300.00 | 170,600.00 | 163,800.00 | 168,500.00 | 168,500.00 | -0.24% | 66,296 |
| Oct 29, 2025 | 169,900.00 | 171,700.00 | 163,900.00 | 168,900.00 | 168,900.00 | -0.53% | 82,694 |
| Oct 28, 2025 | 172,900.00 | 175,800.00 | 168,500.00 | 169,800.00 | 169,800.00 | -1.79% | 74,990 |
| Oct 27, 2025 | 174,200.00 | 176,600.00 | 169,000.00 | 172,900.00 | 172,900.00 | -0.69% | 69,406 |
| Oct 24, 2025 | 171,300.00 | 175,200.00 | 170,100.00 | 174,100.00 | 174,100.00 | 2.41% | 93,787 |
| Oct 23, 2025 | 172,800.00 | 172,900.00 | 167,600.00 | 170,000.00 | 170,000.00 | -2.97% | 84,251 |
| Oct 22, 2025 | 173,700.00 | 175,200.00 | 167,700.00 | 175,200.00 | 175,200.00 | 0.23% | 74,058 |
| Oct 21, 2025 | 175,700.00 | 178,100.00 | 171,400.00 | 174,800.00 | 174,800.00 | -2.13% | 84,093 |
| Oct 20, 2025 | 180,300.00 | 182,500.00 | 175,700.00 | 178,600.00 | 178,600.00 | -0.78% | 58,714 |
| Oct 17, 2025 | 180,300.00 | 186,400.00 | 178,100.00 | 180,000.00 | 180,000.00 | -1.53% | 62,429 |
| Oct 16, 2025 | 180,100.00 | 183,900.00 | 179,600.00 | 182,800.00 | 182,800.00 | 1.27% | 46,019 |
| Oct 15, 2025 | 182,000.00 | 182,900.00 | 176,100.00 | 180,500.00 | 180,500.00 | -0.82% | 83,844 |
| Oct 14, 2025 | 186,000.00 | 188,200.00 | 176,300.00 | 182,000.00 | 182,000.00 | -0.93% | 72,233 |
| Oct 13, 2025 | 180,100.00 | 185,200.00 | 178,100.00 | 183,700.00 | 183,700.00 | -1.55% | 70,787 |
| Oct 10, 2025 | 195,200.00 | 198,500.00 | 181,900.00 | 186,600.00 | 186,600.00 | -1.53% | 102,854 |
| Oct 2, 2025 | 178,200.00 | 189,500.00 | 177,900.00 | 189,500.00 | 189,500.00 | 5.63% | 140,888 |
| Oct 1, 2025 | 177,900.00 | 181,000.00 | 173,800.00 | 179,400.00 | 179,400.00 | 2.51% | 62,963 |
| Sep 30, 2025 | 167,500.00 | 179,000.00 | 166,600.00 | 175,000.00 | 175,000.00 | 5.17% | 98,434 |
| Sep 29, 2025 | 156,900.00 | 168,400.00 | 155,000.00 | 166,400.00 | 166,400.00 | 6.05% | 82,730 |
| Sep 26, 2025 | 157,000.00 | 159,300.00 | 151,900.00 | 156,900.00 | 156,900.00 | -2.97% | 95,580 |
| Sep 25, 2025 | 160,800.00 | 164,300.00 | 159,900.00 | 161,700.00 | 161,700.00 | -2.30% | 48,978 |
| Sep 24, 2025 | 158,000.00 | 165,800.00 | 157,000.00 | 165,500.00 | 165,500.00 | 2.92% | 84,928 |
| Sep 23, 2025 | 164,200.00 | 164,300.00 | 158,700.00 | 160,800.00 | 160,800.00 | -0.56% | 59,793 |
| Sep 22, 2025 | 160,000.00 | 162,400.00 | 156,100.00 | 161,700.00 | 161,700.00 | 1.51% | 56,533 |