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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	156,500	165,900	165,900	169,900	155,300	66,737
January 13, 2026	159,800	157,000	157,000	161,500	154,600	41,108
January 12, 2026	153,200	158,700	158,700	164,600	153,000	100,583
January 09, 2026	156,000	150,800	150,800	157,000	148,600	97,304
January 08, 2026	164,500	159,500	159,500	172,500	159,500	129,373
January 07, 2026	172,800	167,400	167,400	173,100	162,000	117,420
January 06, 2026	157,600	161,800	161,800	166,100	150,800	131,165
January 05, 2026	154,800	155,100	155,100	158,000	149,800	101,904
January 02, 2026	141,600	146,100	146,100	147,200	140,400	50,260
December 30, 2025	140,400	142,200	142,200	142,500	139,100	32,054
December 29, 2025	147,500	141,900	141,900	147,700	139,900	50,002
December 26, 2025	144,200	146,000	146,000	148,000	142,100	44,762
December 24, 2025	145,900	143,100	143,100	146,100	142,200	17,767
December 23, 2025	147,000	145,800	145,800	147,000	143,600	24,875
December 22, 2025	143,500	146,400	146,400	147,500	141,600	48,027
December 19, 2025	143,100	140,800	140,800	143,100	138,500	55,976
December 18, 2025	144,700	139,400	139,400	144,700	138,600	51,371
December 17, 2025	138,600	146,000	146,000	148,300	137,100	96,066
December 16, 2025	146,600	138,500	138,500	146,600	137,400	70,815
December 15, 2025	145,500	146,800	146,800	148,000	143,100	36,275
December 12, 2025	147,000	145,300	145,300	147,000	143,500	36,454
December 11, 2025	149,700	146,400	146,400	149,700	144,700	52,664
December 10, 2025	146,700	147,100	147,100	150,400	146,300	30,541
December 09, 2025	148,200	147,000	147,000	148,200	145,200	30,331
December 08, 2025	147,200	148,200	148,200	149,200	145,900	27,502
December 05, 2025	144,200	147,000	147,000	147,600	142,500	30,671
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

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