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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	217,000	213,500	213,500	224,500	213,000	85,572
February 19, 2026	215,000	216,000	216,000	225,000	209,000	106,120
February 13, 2026	217,500	205,500	205,500	217,500	204,500	82,172
February 12, 2026	209,000	221,000	221,000	221,000	202,500	119,779
February 11, 2026	205,500	207,000	207,000	212,500	203,000	49,956
February 10, 2026	216,000	208,500	208,500	218,000	203,000	76,367
February 09, 2026	216,000	220,000	220,000	221,000	210,500	68,883
February 06, 2026	199,000	209,500	209,500	210,000	192,500	84,929
February 05, 2026	194,400	204,500	204,500	208,500	194,400	118,669
February 04, 2026	216,500	209,000	209,000	220,500	204,500	115,709
February 03, 2026	221,500	221,500	221,500	221,500	212,000	76,481
February 02, 2026	221,000	207,000	207,000	228,500	204,000	142,048
January 30, 2026	226,500	238,000	238,000	244,000	220,000	157,715
January 29, 2026	232,000	221,500	221,500	248,500	205,500	201,730
January 28, 2026	206,500	228,000	228,000	228,000	198,900	189,275
January 27, 2026	200,000	200,000	200,000	206,000	192,900	114,049
January 26, 2026	185,000	199,900	199,900	200,500	183,500	191,256
January 23, 2026	175,400	181,300	181,300	182,700	171,500	123,628
January 22, 2026	175,300	173,500	173,500	177,000	168,100	88,469
January 21, 2026	163,600	170,300	170,300	171,700	163,000	69,925
January 20, 2026	172,000	167,400	167,400	179,000	166,700	106,443
January 19, 2026	169,000	173,900	173,900	175,200	162,000	93,274
January 16, 2026	167,800	168,900	168,900	173,900	162,900	90,570
January 15, 2026	162,000	165,200	165,200	174,500	159,700	98,866
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

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