ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 36,200.00 | 38,200.00 | 36,200.00 | 37,300.00 | 37,300.00 | 21,120 |
| 2026-07-21 | 39,900.00 | 39,900.00 | 35,400.00 | 36,150.00 | 36,150.00 | 57,473 |
| 2026-07-20 | 42,000.00 | 42,450.00 | 38,350.00 | 39,900.00 | 39,900.00 | 33,519 |
| 2026-07-16 | 46,000.00 | 46,000.00 | 42,300.00 | 43,550.00 | 43,550.00 | 42,612 |
| 2026-07-15 | 44,850.00 | 46,100.00 | 43,800.00 | 43,950.00 | 43,950.00 | 21,419 |
| 2026-07-14 | 43,750.00 | 44,450.00 | 40,000.00 | 41,150.00 | 41,150.00 | 32,043 |
| 2026-07-13 | 46,400.00 | 48,000.00 | 42,250.00 | 42,250.00 | 42,250.00 | 40,711 |
| 2026-07-10 | 36,250.00 | 43,900.00 | 35,700.00 | 43,350.00 | 43,350.00 | 66,095 |
| 2026-07-09 | 34,650.00 | 35,400.00 | 33,200.00 | 34,650.00 | 34,650.00 | 23,325 |
| 2026-07-08 | 34,050.00 | 34,650.00 | 32,950.00 | 34,300.00 | 34,300.00 | 23,136 |
| 2026-07-07 | 34,650.00 | 35,850.00 | 33,400.00 | 34,300.00 | 34,300.00 | 22,991 |
| 2026-07-06 | 35,600.00 | 36,200.00 | 34,500.00 | 35,300.00 | 35,300.00 | 20,702 |
| 2026-07-03 | 37,050.00 | 37,050.00 | 34,000.00 | 36,150.00 | 36,150.00 | 27,122 |
| 2026-07-02 | 39,350.00 | 39,350.00 | 36,600.00 | 36,600.00 | 36,600.00 | 22,061 |
| 2026-07-01 | 37,250.00 | 39,450.00 | 35,800.00 | 39,300.00 | 39,300.00 | 40,347 |
| 2026-06-30 | 39,500.00 | 39,500.00 | 36,900.00 | 37,250.00 | 37,250.00 | 34,196 |
| 2026-06-29 | 41,750.00 | 43,800.00 | 37,300.00 | 39,200.00 | 39,200.00 | 136,665 |
| 2026-06-26 | 43,700.00 | 43,700.00 | 40,450.00 | 41,600.00 | 41,600.00 | 31,910 |
| 2026-06-25 | 47,750.00 | 48,400.00 | 43,700.00 | 43,850.00 | 43,850.00 | 38,768 |
| 2026-06-24 | 46,450.00 | 49,050.00 | 44,550.00 | 48,100.00 | 48,100.00 | 54,531 |
| 2026-06-23 | 44,750.00 | 49,200.00 | 44,300.00 | 44,950.00 | 44,950.00 | 57,098 |
| 2026-06-22 | 47,500.00 | 48,000.00 | 44,800.00 | 45,450.00 | 45,450.00 | 25,487 |
| 2026-06-19 | 46,400.00 | 46,500.00 | 43,350.00 | 45,300.00 | 45,300.00 | 41,547 |
| 2026-06-18 | 48,100.00 | 48,450.00 | 44,300.00 | 45,950.00 | 45,950.00 | 73,368 |
| 2026-06-17 | 49,750.00 | 52,600.00 | 44,500.00 | 49,750.00 | 49,750.00 | 152,628 |
| 2026-06-16 | 43,000.00 | 43,800.00 | 42,350.00 | 42,900.00 | 42,900.00 | 19,447 |
| 2026-06-15 | 45,200.00 | 46,450.00 | 41,350.00 | 43,000.00 | 43,000.00 | 38,677 |
| 2026-06-12 | 45,100.00 | 46,900.00 | 44,200.00 | 44,750.00 | 44,750.00 | 24,887 |
| 2026-06-11 | 43,950.00 | 44,600.00 | 41,900.00 | 44,200.00 | 44,200.00 | 23,692 |
| 2026-06-10 | 43,550.00 | 45,050.00 | 42,850.00 | 44,050.00 | 44,050.00 | 23,733 |
| 2026-06-09 | 44,050.00 | 45,850.00 | 44,000.00 | 44,400.00 | 44,400.00 | 19,814 |
| 2026-06-08 | 46,150.00 | 46,150.00 | 42,350.00 | 43,050.00 | 43,050.00 | 42,539 |
| 2026-06-05 | 49,050.00 | 50,000.00 | 46,250.00 | 48,800.00 | 48,800.00 | 42,113 |
| 2026-06-04 | 51,100.00 | 52,900.00 | 49,650.00 | 50,000.00 | 50,000.00 | 35,033 |
| 2026-06-02 | 48,400.00 | 55,600.00 | 47,600.00 | 53,200.00 | 53,200.00 | 80,374 |
| 2026-06-01 | 47,200.00 | 53,900.00 | 45,250.00 | 50,900.00 | 50,900.00 | 124,496 |
| 2026-05-29 | 49,800.00 | 52,400.00 | 47,300.00 | 48,100.00 | 48,100.00 | 186,186 |
| 2026-05-28 | 65,300.00 | 66,000.00 | 59,800.00 | 61,100.00 | 61,100.00 | 60,112 |
| 2026-05-27 | 70,300.00 | 70,400.00 | 66,200.00 | 66,200.00 | 66,200.00 | 50,927 |
| 2026-05-26 | 69,600.00 | 72,300.00 | 66,100.00 | 71,100.00 | 71,100.00 | 85,990 |
| 2026-05-22 | 66,000.00 | 68,800.00 | 63,000.00 | 64,700.00 | 64,700.00 | 124,122 |
| 2026-05-21 | 73,900.00 | 73,900.00 | 68,500.00 | 69,700.00 | 69,700.00 | 65,741 |
| 2026-05-20 | 73,600.00 | 74,100.00 | 69,400.00 | 70,500.00 | 70,500.00 | 54,776 |
| 2026-05-19 | 79,300.00 | 79,300.00 | 68,800.00 | 74,200.00 | 74,200.00 | 148,487 |
| 2026-05-18 | 79,300.00 | 84,500.00 | 77,700.00 | 80,000.00 | 80,000.00 | 104,916 |
| 2026-05-15 | 111,000.00 | 111,700.00 | 91,200.00 | 96,600.00 | 96,600.00 | 196,492 |
| 2026-05-14 | 128,000.00 | 132,300.00 | 121,300.00 | 125,400.00 | 125,400.00 | 52,967 |
| 2026-05-13 | 134,100.00 | 137,700.00 | 122,000.00 | 130,700.00 | 130,700.00 | 41,980 |
| 2026-05-12 | 141,700.00 | 142,000.00 | 128,000.00 | 138,200.00 | 138,200.00 | 75,892 |
| 2026-05-11 | 131,400.00 | 139,500.00 | 127,500.00 | 137,000.00 | 137,000.00 | 80,575 |
| 2026-05-08 | 125,000.00 | 129,800.00 | 120,800.00 | 122,800.00 | 122,800.00 | 78,485 |
| 2026-05-07 | 104,200.00 | 118,900.00 | 100,800.00 | 118,500.00 | 118,500.00 | 108,881 |
| 2026-05-06 | 92,500.00 | 108,900.00 | 90,800.00 | 101,200.00 | 101,200.00 | 158,802 |
| 2026-05-04 | 93,100.00 | 95,700.00 | 90,300.00 | 92,500.00 | 92,500.00 | 56,806 |
| 2026-04-30 | 87,800.00 | 87,800.00 | 82,800.00 | 83,500.00 | 83,500.00 | 47,676 |
| 2026-04-29 | 92,500.00 | 93,200.00 | 87,600.00 | 89,100.00 | 89,100.00 | 37,790 |
| 2026-04-28 | 90,000.00 | 96,500.00 | 89,100.00 | 94,700.00 | 94,700.00 | 45,202 |
| 2026-04-27 | 95,800.00 | 95,800.00 | 88,100.00 | 90,800.00 | 90,800.00 | 47,542 |
| 2026-04-24 | 99,500.00 | 99,500.00 | 93,800.00 | 96,200.00 | 96,200.00 | 87,697 |
| 2026-04-23 | 92,500.00 | 92,500.00 | 87,000.00 | 90,200.00 | 90,200.00 | 53,650 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.