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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	149,500	144,400	144,400	149,700	141,500	64,065
December 03, 2025	152,200	149,400	149,400	152,200	147,600	31,250
December 02, 2025	150,100	149,700	149,700	152,300	148,600	40,295
December 01, 2025	147,600	147,100	147,100	149,900	143,300	50,060
November 28, 2025	145,600	144,500	144,500	145,600	141,600	43,463
November 27, 2025	144,500	144,200	144,200	147,200	142,600	45,521
November 26, 2025	144,200	143,200	143,200	145,100	140,400	77,666
November 25, 2025	150,700	144,700	144,700	150,700	140,700	76,983
November 24, 2025	144,300	145,100	145,100	146,700	140,100	68,647
November 21, 2025	148,100	141,700	141,700	149,000	141,300	72,622
November 20, 2025	160,800	155,200	155,200	161,700	154,200	31,046
November 19, 2025	155,400	156,400	156,400	162,200	150,900	38,860
November 18, 2025	158,300	154,300	154,300	159,200	152,100	51,240
November 17, 2025	159,700	162,300	162,300	163,200	158,000	40,337
November 14, 2025	164,200	158,900	158,900	164,200	158,300	72,956
November 13, 2025	161,000	170,000	170,000	172,300	160,200	72,509
November 12, 2025	168,900	163,400	163,400	171,400	161,700	57,783
November 11, 2025	171,000	171,600	171,600	180,000	169,000	121,302
November 10, 2025	154,100	166,300	166,300	169,500	152,500	116,791
November 07, 2025	159,900	152,700	152,700	160,300	150,000	88,096
November 06, 2025	162,000	159,600	159,600	163,000	154,400	67,772
November 05, 2025	164,000	158,400	158,400	164,100	152,600	77,895
November 04, 2025	161,700	166,400	166,400	169,400	159,100	101,711
November 03, 2025	166,000	161,500	161,500	166,900	159,200	78,664
October 31, 2025	167,900	166,000	166,000	168,900	163,600	72,480
October 30, 2025	170,300	168,500	168,500	170,600	163,800	66,296
October 29, 2025	169,900	168,900	168,900	171,700	163,900	84,356
October 28, 2025	172,900	169,800	169,800	175,800	168,500	74,990
October 27, 2025	174,200	172,900	172,900	176,600	169,000	69,406
October 24, 2025	171,300	174,100	174,100	175,200	170,100	93,787
October 23, 2025	172,800	170,000	170,000	172,900	167,600	86,220
October 22, 2025	173,700	175,200	175,200	175,200	167,700	78,637
October 21, 2025	175,700	174,800	174,800	178,100	171,400	86,273
October 20, 2025	180,300	178,600	178,600	182,500	175,700	58,714
October 17, 2025	180,300	180,000	180,000	186,400	178,100	62,429
October 16, 2025	180,100	182,800	182,800	183,900	179,600	47,316
October 15, 2025	182,000	180,500	180,500	182,900	176,100	83,844
October 14, 2025	186,000	182,000	182,000	188,200	176,300	74,454
October 13, 2025	180,100	183,700	183,700	185,200	178,100	70,787
October 10, 2025	195,200	186,600	186,600	198,500	181,900	102,854
October 02, 2025	178,200	189,500	189,500	189,500	177,900	140,888
October 01, 2025	177,900	179,400	179,400	181,000	173,800	63,830
September 30, 2025	167,500	175,000	175,000	179,000	166,600	100,172
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

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