Tokai Carbon Korea Co., Ltd. 064760
KRX · South Korea · Producer Manufacturing
KRW 314,000.00+9,500.00 (+3.12%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 304,500.00 | +1.50% | KRW 301,000.00 | KRW 311,000.00 | KRW 297,500.00 | 51.47K |
| 2026-09-29 | KRW 300,000.00 | +7.14% | KRW 286,500.00 | KRW 300,000.00 | KRW 279,000.00 | 84.90K |
| 2026-09-28 | KRW 280,000.00 | -2.10% | KRW 283,000.00 | KRW 286,500.00 | KRW 274,500.00 | 47.88K |
| 2026-09-23 | KRW 286,000.00 | +4.95% | KRW 277,000.00 | KRW 288,500.00 |
| KRW 270,000.00 |
| 48.69K |
| 2026-09-22 | KRW 272,500.00 | +1.87% | KRW 272,500.00 | KRW 282,000.00 | KRW 269,000.00 | 36.11K |
| 2026-09-21 | KRW 267,500.00 | -0.37% | KRW 265,500.00 | KRW 270,500.00 | KRW 261,000.00 | 46.96K |
| 2026-09-18 | KRW 268,500.00 | -1.29% | KRW 276,500.00 | KRW 276,500.00 | KRW 264,500.00 | 32.59K |
| 2026-09-17 | KRW 272,000.00 | +0.74% | KRW 270,000.00 | KRW 274,000.00 | KRW 264,500.00 | 38.83K |
| 2026-09-16 | KRW 270,000.00 | +4.05% | KRW 260,000.00 | KRW 271,000.00 | KRW 254,500.00 | 55.07K |
| 2026-09-15 | KRW 259,500.00 | -0.57% | KRW 258,000.00 | KRW 275,000.00 | KRW 257,500.00 | 37.56K |
| 2026-09-14 | KRW 261,000.00 | +1.16% | KRW 248,500.00 | KRW 268,000.00 | KRW 241,500.00 | 65.72K |
| 2026-09-11 | KRW 258,000.00 | -4.97% | KRW 261,000.00 | KRW 280,000.00 | KRW 257,500.00 | 56.70K |
| 2026-09-10 | KRW 271,500.00 | +5.44% | KRW 254,000.00 | KRW 288,500.00 | KRW 252,000.00 | 326.87K |
| 2026-09-09 | KRW 257,500.00 | -2.65% | KRW 262,000.00 | KRW 274,500.00 | KRW 252,000.00 | 68.77K |
| 2026-09-08 | KRW 264,500.00 | -1.49% | KRW 263,000.00 | KRW 279,500.00 | KRW 261,500.00 | 63.59K |
| 2026-09-07 | KRW 268,500.00 | +6.55% | KRW 264,000.00 | KRW 276,000.00 | KRW 255,500.00 | 89.42K |
| 2026-09-04 | KRW 252,000.00 | +4.78% | KRW 244,000.00 | KRW 257,000.00 | KRW 243,000.00 | 63.88K |
| 2026-09-03 | KRW 240,500.00 | -2.63% | KRW 249,000.00 | KRW 256,000.00 | KRW 239,500.00 | 40.31K |
| 2026-09-02 | KRW 247,000.00 | +2.49% | KRW 232,000.00 | KRW 250,000.00 | KRW 230,000.00 | 57.92K |
| 2026-09-01 | KRW 241,000.00 | -2.82% | KRW 241,000.00 | KRW 246,000.00 | KRW 236,500.00 | 41.90K |
| 2026-08-31 | KRW 248,000.00 | +3.98% | KRW 229,000.00 | KRW 251,500.00 | KRW 226,000.00 | 42.95K |
| 2026-08-28 | KRW 238,500.00 | -1.65% | KRW 238,000.00 | KRW 243,500.00 | KRW 233,000.00 | 51.18K |
| 2026-08-27 | KRW 242,500.00 | +1.68% | KRW 241,500.00 | KRW 248,000.00 | KRW 235,500.00 | 43.35K |
| 2026-08-26 | KRW 238,500.00 | -1.24% | KRW 237,500.00 | KRW 247,000.00 | KRW 231,500.00 | 56.14K |
| 2026-08-25 | KRW 241,500.00 | +6.15% | KRW 221,000.00 | KRW 246,000.00 | KRW 218,500.00 | 70.05K |
| 2026-08-24 | KRW 227,500.00 | +0.89% | KRW 222,500.00 | KRW 239,500.00 | KRW 222,500.00 | 63.67K |
| 2026-08-21 | KRW 225,500.00 | -1.74% | KRW 221,000.00 | KRW 234,000.00 | KRW 221,000.00 | 58.31K |
| 2026-08-20 | KRW 229,500.00 | -0.86% | KRW 236,000.00 | KRW 240,000.00 | KRW 225,500.00 | 71.64K |
| 2026-08-19 | KRW 231,500.00 | -0.22% | KRW 222,000.00 | KRW 249,500.00 | KRW 218,500.00 | 82.09K |
| 2026-08-18 | KRW 232,000.00 | -4.92% | KRW 249,500.00 | KRW 252,000.00 | KRW 232,000.00 | 67.66K |
| 2026-08-14 | KRW 244,000.00 | +7.49% | KRW 225,000.00 | KRW 259,000.00 | KRW 224,000.00 | 137.01K |
| 2026-08-13 | KRW 227,000.00 | -0.87% | KRW 226,500.00 | KRW 233,500.00 | KRW 220,000.00 | 91.04K |
| 2026-08-12 | KRW 229,000.00 | +14.21% | KRW 203,000.00 | KRW 236,000.00 | KRW 200,500.00 | 156.83K |
| 2026-08-11 | KRW 200,500.00 | -0.74% | KRW 197,400.00 | KRW 213,500.00 | KRW 193,500.00 | 69.57K |
| 2026-08-10 | KRW 202,000.00 | +20.74% | KRW 175,000.00 | KRW 206,000.00 | KRW 173,700.00 | 93.84K |
| 2026-08-07 | KRW 167,300.00 | -5.91% | KRW 178,300.00 | KRW 183,400.00 | KRW 166,200.00 | 68.64K |
| 2026-08-06 | KRW 177,800.00 | -3.11% | KRW 179,900.00 | KRW 183,400.00 | KRW 172,500.00 | 73.04K |
| 2026-08-05 | KRW 183,500.00 | +3.67% | KRW 184,800.00 | KRW 193,000.00 | KRW 178,200.00 | 78.48K |
| 2026-08-04 | KRW 177,000.00 | +3.93% | KRW 172,100.00 | KRW 178,800.00 | KRW 168,600.00 | 91.04K |
| 2026-08-03 | KRW 170,300.00 | +2.90% | KRW 158,700.00 | KRW 178,000.00 | KRW 158,100.00 | 94.28K |
| 2026-07-31 | KRW 165,500.00 | +19.75% | KRW 153,200.00 | KRW 171,000.00 | KRW 152,100.00 | 88.50K |
| 2026-07-30 | KRW 138,200.00 | -7.74% | KRW 140,000.00 | KRW 154,800.00 | KRW 137,000.00 | 92.57K |
| 2026-07-29 | KRW 149,800.00 | -9.98% | KRW 166,500.00 | KRW 183,000.00 | KRW 138,800.00 | 136.49K |
| 2026-07-28 | KRW 166,400.00 | -15.27% | KRW 184,500.00 | KRW 186,100.00 | KRW 165,000.00 | 68.63K |
| 2026-07-27 | KRW 196,400.00 | +6.62% | KRW 188,900.00 | KRW 207,000.00 | KRW 184,400.00 | 72.13K |
| 2026-07-24 | KRW 184,200.00 | -7.72% | KRW 197,000.00 | KRW 198,700.00 | KRW 183,000.00 | 69.52K |
| 2026-07-23 | KRW 199,600.00 | +0.10% | KRW 205,000.00 | KRW 205,000.00 | KRW 194,100.00 | 110.85K |
| 2026-07-22 | KRW 199,400.00 | -4.82% | KRW 215,000.00 | KRW 221,000.00 | KRW 198,900.00 | 52.44K |
| 2026-07-21 | KRW 209,500.00 | +0.72% | KRW 207,000.00 | KRW 214,000.00 | KRW 198,300.00 | 51.34K |
| 2026-07-20 | KRW 208,000.00 | -3.26% | KRW 209,000.00 | KRW 218,000.00 | KRW 205,500.00 | 78.68K |
| 2026-07-16 | KRW 215,000.00 | -5.29% | KRW 219,000.00 | KRW 220,000.00 | KRW 206,000.00 | 64.82K |
| 2026-07-15 | KRW 227,000.00 | -4.02% | KRW 247,000.00 | KRW 247,000.00 | KRW 212,500.00 | 137.64K |
| 2026-07-14 | KRW 236,500.00 | +3.05% | KRW 234,500.00 | KRW 241,000.00 | KRW 208,500.00 | 106.68K |
| 2026-07-13 | KRW 229,500.00 | -1.08% | KRW 238,500.00 | KRW 262,000.00 | KRW 228,000.00 | 89.70K |
| 2026-07-10 | KRW 232,000.00 | +2.65% | KRW 232,000.00 | KRW 240,000.00 | KRW 218,500.00 | 79.75K |
| 2026-07-09 | KRW 226,000.00 | +5.12% | KRW 215,000.00 | KRW 229,500.00 | KRW 214,500.00 | 72.97K |
| 2026-07-08 | KRW 215,000.00 | -6.72% | KRW 224,000.00 | KRW 232,000.00 | KRW 212,000.00 | 90.99K |
| 2026-07-07 | KRW 230,500.00 | -3.56% | KRW 235,500.00 | KRW 256,500.00 | KRW 215,000.00 | 59.75K |
| 2026-07-06 | KRW 239,000.00 | -2.45% | KRW 240,000.00 | KRW 272,500.00 | KRW 226,500.00 | 56.64K |
| 2026-07-03 | KRW 245,000.00 | -2.39% | KRW 251,500.00 | KRW 254,000.00 | KRW 230,000.00 | 62.97K |
| 2026-07-02 | KRW 251,000.00 | -12.70% | KRW 268,500.00 | KRW 281,000.00 | KRW 246,000.00 | 65.90K |
| 2026-07-01 | KRW 287,500.00 | +5.50% | KRW 274,000.00 | KRW 301,500.00 | KRW 266,000.00 | 102.32K |
| 2026-06-30 | KRW 272,500.00 | +2.64% | KRW 264,000.00 | KRW 282,500.00 | KRW 263,500.00 | 61.35K |
| 2026-06-29 | KRW 265,500.00 | +5.57% | KRW 254,000.00 | KRW 273,500.00 | KRW 251,000.00 | 77.86K |
| 2026-06-26 | KRW 251,500.00 | -1.18% | KRW 254,000.00 | KRW 271,500.00 | KRW 244,000.00 | 100.71K |
| 2026-06-25 | KRW 254,500.00 | -1.36% | KRW 259,000.00 | KRW 268,000.00 | KRW 246,000.00 | 66.59K |
| 2026-06-24 | KRW 258,000.00 | +1.38% | KRW 262,500.00 | KRW 271,500.00 | KRW 244,000.00 | 62.00K |
| 2026-06-23 | KRW 254,500.00 | -4.86% | KRW 266,500.00 | KRW 267,500.00 | KRW 252,500.00 | 88.54K |
| 2026-06-22 | KRW 267,500.00 | +3.48% | KRW 250,000.00 | KRW 274,500.00 | KRW 249,500.00 | 75.45K |
| 2026-06-19 | KRW 258,500.00 | -6.00% | KRW 279,000.00 | KRW 279,000.00 | KRW 249,000.00 | 105.98K |
| 2026-06-18 | KRW 275,000.00 | -2.48% | KRW 283,500.00 | KRW 284,000.00 | KRW 271,000.00 | 54.55K |
| 2026-06-17 | KRW 282,000.00 | +2.73% | KRW 279,000.00 | KRW 294,000.00 | KRW 276,500.00 | 96.48K |
| 2026-06-16 | KRW 274,500.00 | -5.51% | KRW 287,500.00 | KRW 290,500.00 | KRW 272,000.00 | 87.68K |
| 2026-06-15 | KRW 290,500.00 | +0.17% | KRW 297,000.00 | KRW 299,500.00 | KRW 285,000.00 | 58.36K |
| 2026-06-12 | KRW 290,000.00 | +4.50% | KRW 283,500.00 | KRW 308,500.00 | KRW 274,500.00 | 136.59K |
| 2026-06-11 | KRW 277,500.00 | +9.47% | KRW 247,000.00 | KRW 280,500.00 | KRW 245,500.00 | 142.69K |
| 2026-06-10 | KRW 253,500.00 | 0.00% | KRW 247,500.00 | KRW 276,500.00 | KRW 246,000.00 | 2 |
| 2026-06-09 | KRW 253,500.00 | +9.74% | KRW 237,000.00 | KRW 266,000.00 | KRW 237,000.00 | 68.14K |
| 2026-06-08 | KRW 231,000.00 | -12.50% | KRW 250,000.00 | KRW 253,500.00 | KRW 226,500.00 | 68.96K |
| 2026-06-05 | KRW 264,000.00 | -3.65% | KRW 275,500.00 | KRW 278,500.00 | KRW 259,000.00 | 82.37K |
| 2026-06-04 | KRW 274,000.00 | +9.16% | KRW 261,500.00 | KRW 285,500.00 | KRW 257,000.00 | 117.15K |
| 2026-06-02 | KRW 251,000.00 | -1.38% | KRW 255,500.00 | KRW 261,500.00 | KRW 242,000.00 | 83.03K |
| 2026-06-01 | KRW 254,500.00 | -3.96% | KRW 260,000.00 | KRW 266,500.00 | KRW 251,500.00 | 115.25K |
| 2026-05-29 | KRW 265,000.00 | -3.46% | KRW 281,000.00 | KRW 281,000.00 | KRW 251,000.00 | 123.60K |
| 2026-05-28 | KRW 274,500.00 | -4.36% | KRW 281,500.00 | KRW 285,000.00 | KRW 268,000.00 | 79.25K |
| 2026-05-27 | KRW 287,000.00 | -5.44% | KRW 308,500.00 | KRW 313,500.00 | KRW 280,000.00 | 90.72K |
| 2026-05-26 | KRW 303,500.00 | -0.33% | KRW 310,000.00 | KRW 320,000.00 | KRW 298,000.00 | 54.70K |
| 2026-05-22 | KRW 304,500.00 | +0.83% | KRW 307,000.00 | KRW 311,500.00 | KRW 303,500.00 | 42.10K |
| 2026-05-21 | KRW 302,000.00 | +8.83% | KRW 294,500.00 | KRW 308,500.00 | KRW 287,500.00 | 61.37K |
| 2026-05-20 | KRW 277,500.00 | +0.18% | KRW 282,500.00 | KRW 292,000.00 | KRW 265,000.00 | 59.00K |