ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 99,000.00 | 101,200.00 | 86,800.00 | 93,600.00 | 93,600.00 | 95,837 |
| 2026-04-21 | 99,300.00 | 101,800.00 | 97,700.00 | 99,900.00 | 99,900.00 | 74,687 |
| 2026-04-20 | 97,000.00 | 98,400.00 | 91,000.00 | 97,400.00 | 97,400.00 | 61,194 |
| 2026-04-17 | 90,800.00 | 94,500.00 | 88,000.00 | 93,600.00 | 93,600.00 | 61,352 |
| 2026-04-16 | 83,500.00 | 93,100.00 | 80,100.00 | 92,500.00 | 92,500.00 | 107,930 |
| 2026-04-15 | 73,800.00 | 83,900.00 | 72,300.00 | 81,500.00 | 81,500.00 | 127,892 |
| 2026-04-14 | 71,500.00 | 74,900.00 | 70,500.00 | 71,600.00 | 71,600.00 | 67,972 |
| 2026-04-13 | 64,900.00 | 69,900.00 | 63,800.00 | 68,200.00 | 68,200.00 | 86,072 |
| 2026-04-10 | 60,900.00 | 63,000.00 | 59,200.00 | 62,600.00 | 62,600.00 | 40,395 |
| 2026-04-09 | 56,300.00 | 63,200.00 | 56,000.00 | 61,300.00 | 61,300.00 | 63,316 |
| 2026-04-08 | 57,900.00 | 57,900.00 | 55,100.00 | 55,500.00 | 55,500.00 | 21,486 |
| 2026-04-07 | 55,600.00 | 57,800.00 | 55,000.00 | 56,500.00 | 56,500.00 | 25,367 |
| 2026-04-06 | 57,000.00 | 57,300.00 | 55,100.00 | 55,300.00 | 55,300.00 | 21,030 |
| 2026-04-03 | 58,800.00 | 58,900.00 | 56,750.00 | 57,200.00 | 57,200.00 | 26,735 |
| 2026-04-02 | 60,700.00 | 61,100.00 | 56,200.00 | 58,000.00 | 58,000.00 | 48,305 |
| 2026-04-01 | 60,300.00 | 62,300.00 | 58,100.00 | 59,600.00 | 59,600.00 | 55,501 |
| 2026-03-31 | 59,900.00 | 60,000.00 | 53,700.00 | 53,800.00 | 53,800.00 | 72,566 |
| 2026-03-30 | 67,300.00 | 67,500.00 | 59,900.00 | 63,500.00 | 63,500.00 | 160,679 |
| 2026-03-27 | 58,000.00 | 60,400.00 | 53,500.00 | 56,100.00 | 56,100.00 | 258,087 |
| 2026-03-26 | 49,500.00 | 50,500.00 | 46,450.00 | 46,700.00 | 46,700.00 | 19,838 |
| 2026-03-25 | 48,400.00 | 49,600.00 | 48,200.00 | 48,800.00 | 48,800.00 | 13,204 |
| 2026-03-24 | 48,700.00 | 49,100.00 | 47,400.00 | 48,400.00 | 48,400.00 | 18,946 |
| 2026-03-23 | 48,150.00 | 48,150.00 | 45,750.00 | 46,250.00 | 46,250.00 | 14,162 |
| 2026-03-20 | 47,600.00 | 48,700.00 | 47,450.00 | 48,250.00 | 48,250.00 | 10,001 |
| 2026-03-19 | 48,000.00 | 48,100.00 | 47,050.00 | 47,600.00 | 47,600.00 | 12,640 |
| 2026-03-18 | 49,200.00 | 49,600.00 | 48,600.00 | 49,000.00 | 49,000.00 | 16,841 |
| 2026-03-17 | 49,000.00 | 49,850.00 | 48,275.00 | 48,600.00 | 48,600.00 | 17,881 |
| 2026-03-16 | 48,950.00 | 49,650.00 | 48,150.00 | 48,600.00 | 48,600.00 | 18,398 |
| 2026-03-13 | 47,900.00 | 48,600.00 | 46,000.00 | 48,350.00 | 48,350.00 | 13,318 |
| 2026-03-12 | 48,950.00 | 49,700.00 | 48,000.00 | 48,300.00 | 48,300.00 | 10,605 |
| 2026-03-11 | 48,500.00 | 50,100.00 | 48,500.00 | 49,550.00 | 49,550.00 | 17,758 |
| 2026-03-10 | 48,050.00 | 49,200.00 | 47,050.00 | 48,400.00 | 48,400.00 | 26,914 |
| 2026-03-09 | 46,000.00 | 46,950.00 | 44,000.00 | 45,550.00 | 45,550.00 | 21,474 |
| 2026-03-06 | 45,650.00 | 48,700.00 | 45,450.00 | 48,650.00 | 48,650.00 | 20,425 |
| 2026-03-05 | 44,050.00 | 47,200.00 | 43,850.00 | 46,750.00 | 46,750.00 | 28,766 |
| 2026-03-04 | 46,000.00 | 46,000.00 | 41,200.00 | 42,200.00 | 42,200.00 | 51,294 |
| 2026-03-03 | 47,700.00 | 49,800.00 | 47,050.00 | 47,050.00 | 47,050.00 | 27,503 |
| 2026-02-27 | 48,700.00 | 50,200.00 | 48,350.00 | 49,200.00 | 49,200.00 | 21,991 |
| 2026-02-26 | 49,700.00 | 50,000.00 | 47,700.00 | 48,700.00 | 48,700.00 | 30,183 |
| 2026-02-25 | 49,950.00 | 50,800.00 | 49,150.00 | 49,700.00 | 49,700.00 | 31,254 |
| 2026-02-24 | 51,600.00 | 51,700.00 | 49,800.00 | 50,100.00 | 50,100.00 | 31,387 |
| 2026-02-23 | 53,200.00 | 53,200.00 | 50,500.00 | 51,700.00 | 51,700.00 | 23,970 |
| 2026-02-20 | 54,700.00 | 54,700.00 | 52,500.00 | 53,100.00 | 53,100.00 | 13,599 |
| 2026-02-19 | 52,500.00 | 55,100.00 | 52,400.00 | 54,500.00 | 54,500.00 | 25,522 |
| 2026-02-13 | 53,400.00 | 53,400.00 | 51,500.00 | 51,900.00 | 51,900.00 | 21,260 |
| 2026-02-12 | 54,700.00 | 54,700.00 | 53,500.00 | 53,600.00 | 53,600.00 | 20,596 |
| 2026-02-11 | 56,000.00 | 56,300.00 | 54,700.00 | 54,800.00 | 54,800.00 | 16,080 |
| 2026-02-10 | 54,900.00 | 55,900.00 | 54,800.00 | 55,300.00 | 55,300.00 | 9,528 |
| 2026-02-09 | 55,500.00 | 56,700.00 | 54,400.00 | 55,300.00 | 55,300.00 | 11,366 |
| 2026-02-06 | 55,200.00 | 55,800.00 | 53,300.00 | 54,400.00 | 54,400.00 | 27,316 |
| 2026-02-05 | 57,700.00 | 58,300.00 | 55,700.00 | 56,700.00 | 56,700.00 | 25,097 |
| 2026-02-04 | 58,200.00 | 59,400.00 | 57,500.00 | 58,100.00 | 58,100.00 | 26,629 |
| 2026-02-03 | 60,000.00 | 60,700.00 | 58,000.00 | 58,700.00 | 58,700.00 | 25,928 |
| 2026-02-02 | 59,500.00 | 63,800.00 | 58,600.00 | 59,500.00 | 59,500.00 | 55,344 |
| 2026-01-30 | 59,400.00 | 62,900.00 | 56,500.00 | 60,700.00 | 60,700.00 | 65,758 |
| 2026-01-29 | 57,900.00 | 59,000.00 | 56,200.00 | 57,800.00 | 57,800.00 | 35,766 |
| 2026-01-28 | 59,400.00 | 59,600.00 | 57,900.00 | 58,600.00 | 58,600.00 | 25,526 |
| 2026-01-27 | 58,000.00 | 59,800.00 | 57,900.00 | 59,200.00 | 59,200.00 | 24,281 |
| 2026-01-26 | 58,900.00 | 59,500.00 | 57,000.00 | 59,400.00 | 59,400.00 | 34,386 |
| 2026-01-23 | 57,400.00 | 59,400.00 | 56,600.00 | 57,300.00 | 57,300.00 | 23,808 |
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.