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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	106,200	106,300	106,300	107,800	105,200	24,591
July 03, 2025	104,900	107,000	107,000	108,900	104,100	27,180
July 02, 2025	104,600	103,400	103,400	105,600	102,700	20,459
July 01, 2025	107,400	105,700	105,700	108,400	105,600	31,730
June 30, 2025	105,900	107,400	107,400	108,400	104,000	35,436
June 27, 2025	105,800	103,700	103,700	107,800	103,400	34,668
June 26, 2025	107,000	105,800	105,800	107,800	104,700	35,840
June 25, 2025	105,100	106,800	106,800	108,000	103,100	67,028
June 24, 2025	101,600	102,000	102,000	103,900	101,100	38,653
June 23, 2025	100,300	99,500	99,500	100,700	98,200	30,531
June 20, 2025	99,900	101,800	101,800	102,800	98,600	48,853
June 19, 2025	101,300	100,200	100,200	101,400	99,600	17,340
June 18, 2025	98,100	100,900	100,900	101,700	98,100	28,332
June 17, 2025	100,100	99,000	99,000	104,300	97,000	47,056
June 16, 2025	102,000	101,100	101,100	102,200	98,900	32,508
June 13, 2025	98,400	99,900	99,900	101,000	94,400	105,670
June 12, 2025	101,700	98,800	98,800	101,700	97,500	65,262
June 11, 2025	94,000	101,900	101,900	102,400	93,800	76,159
June 10, 2025	94,800	94,500	94,500	95,400	93,300	22,889
June 09, 2025	96,900	94,400	94,400	97,900	93,500	23,747
June 05, 2025	95,400	95,500	95,500	97,800	90,400	39,363
June 04, 2025	91,000	94,500	94,500	95,100	90,400	60,316
June 02, 2025	87,500	89,200	89,200	90,100	87,200	19,450
May 30, 2025	89,700	87,600	87,600	91,200	87,600	32,283
May 29, 2025	88,900	91,500	91,500	91,600	88,200	40,210
May 28, 2025	87,500	87,300	87,300	89,000	86,800	38,739
May 27, 2025	85,600	87,100	87,100	88,300	84,900	25,517
May 26, 2025	85,300	86,300	86,300	87,800	84,500	15,399
May 23, 2025	86,200	85,300	85,300	86,700	84,800	13,833
May 22, 2025	90,300	85,000	85,000	90,300	84,300	39,893

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