Tokai Carbon Korea Co., Ltd. - 064760.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	156,900	166,400	166,400	168,400	155,000	84,125
September 26, 2025	157,000	156,900	156,900	159,300	151,900	95,580
September 25, 2025	160,800	161,700	161,700	164,300	159,900	48,978
September 24, 2025	158,000	165,500	165,500	165,800	157,000	84,928
September 23, 2025	164,200	160,800	160,800	164,300	158,700	60,842
September 22, 2025	160,000	161,700	161,700	162,400	156,100	58,894
September 19, 2025	161,900	159,300	159,300	163,600	151,500	75,095
September 18, 2025	151,900	158,100	158,100	160,000	146,000	97,425
September 17, 2025	143,400	149,000	149,000	150,000	141,400	97,847
September 16, 2025	143,800	145,800	145,800	146,900	142,000	112,409
September 15, 2025	138,000	140,900	140,900	143,300	135,700	119,941
September 12, 2025	127,400	137,100	137,100	140,300	127,200	237,066
September 11, 2025	118,500	120,000	120,000	120,000	113,500	83,918
September 10, 2025	114,000	116,100	116,100	119,500	113,000	78,079
September 09, 2025	110,500	112,200	112,200	113,600	110,400	40,404
September 08, 2025	109,000	109,500	109,500	110,800	108,000	17,259
September 05, 2025	109,000	108,400	108,400	110,500	107,700	31,202
September 04, 2025	105,500	107,300	107,300	108,900	105,200	24,960
September 03, 2025	102,200	105,900	105,900	106,600	101,300	32,388
September 02, 2025	102,600	102,200	102,200	104,400	101,700	31,285
September 01, 2025	106,600	102,900	102,900	107,700	102,700	35,309
August 29, 2025	110,500	109,500	109,500	111,800	108,100	19,466
August 28, 2025	110,800	110,400	110,400	112,200	109,000	16,355
August 27, 2025	109,700	110,900	110,900	111,700	108,800	25,497
August 26, 2025	110,100	110,700	110,700	112,500	108,300	24,741
August 25, 2025	109,800	109,200	109,200	110,700	108,000	33,264
August 22, 2025	109,700	108,300	108,300	111,400	107,900	24,512
August 21, 2025	110,700	109,700	109,700	111,200	108,500	35,841
August 20, 2025	112,000	110,700	110,700	112,000	108,100	31,821
August 19, 2025	114,700	112,200	112,200	114,700	110,600	31,504
August 18, 2025	110,600	114,200	114,200	116,300	109,200	55,953
August 14, 2025	113,800	113,000	113,000	116,800	106,200	56,386
August 13, 2025	108,200	115,200	115,200	116,900	108,200	107,070
August 12, 2025	106,800	106,400	106,400	110,500	105,800	27,477
August 11, 2025	106,200	106,400	106,400	107,100	104,300	24,789
August 08, 2025	104,700	107,100	107,100	109,000	103,500	37,396
August 07, 2025	105,000	104,700	104,700	106,900	103,300	40,438
August 06, 2025	102,500	101,700	101,700	102,500	100,500	23,316
August 05, 2025	103,500	102,100	102,100	104,800	101,300	26,950
August 04, 2025	101,000	103,300	103,300	104,000	100,100	28,774
August 01, 2025	105,100	101,600	101,600	105,400	101,000	52,773
July 31, 2025	110,100	107,000	107,000	112,200	105,000	106,605
July 30, 2025	105,800	111,800	111,800	114,500	105,700	141,209
July 29, 2025	95,300	107,100	107,100	109,500	94,500	261,822
July 28, 2025	92,000	94,600	94,600	95,250	91,400	40,062
July 25, 2025	91,500	92,000	92,000	92,500	91,100	20,828
July 24, 2025	94,000	92,400	92,400	94,800	90,400	29,903
July 23, 2025	94,600	93,700	93,700	95,200	91,700	22,091
July 22, 2025	97,000	94,400	94,400	97,800	94,000	36,308
July 21, 2025	99,200	97,000	97,000	99,200	96,000	33,253
July 18, 2025	99,700	99,200	99,200	99,800	98,200	20,207
July 17, 2025	99,800	99,200	99,200	100,200	97,500	19,250
July 16, 2025	100,100	100,300	100,300	101,700	99,000	26,893
July 15, 2025	99,200	100,100	100,100	100,500	98,600	41,918
July 14, 2025	99,100	100,100	100,100	100,800	99,000	25,782
July 11, 2025	103,500	100,900	100,900	103,900	99,850	77,075
July 10, 2025	102,300	104,500	104,500	105,000	101,700	44,980
July 09, 2025	103,200	102,100	102,100	103,600	101,200	35,569
July 08, 2025	107,000	103,900	103,900	107,700	101,500	57,551
July 07, 2025	106,400	106,400	106,400	108,000	105,000	43,260

Tokai Carbon Korea Co., Ltd. (064760.KQ) KOE