ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 57,400.00 | 59,400.00 | 56,600.00 | 57,300.00 | 57,300.00 | 23,808 |
| 2026-01-22 | 57,000.00 | 57,000.00 | 55,000.00 | 55,300.00 | 55,300.00 | 23,975 |
| 2026-01-21 | 56,700.00 | 58,400.00 | 53,800.00 | 56,400.00 | 56,400.00 | 51,182 |
| 2026-01-20 | 59,500.00 | 59,800.00 | 58,000.00 | 58,800.00 | 58,800.00 | 21,886 |
| 2026-01-19 | 59,500.00 | 60,700.00 | 58,300.00 | 59,300.00 | 59,300.00 | 21,169 |
| 2026-01-16 | 59,500.00 | 60,200.00 | 58,500.00 | 59,000.00 | 59,000.00 | 23,134 |
| 2026-01-15 | 59,500.00 | 60,200.00 | 58,400.00 | 59,500.00 | 59,500.00 | 21,016 |
| 2026-01-14 | 60,400.00 | 61,200.00 | 59,500.00 | 59,900.00 | 59,900.00 | 30,058 |
| 2026-01-13 | 60,300.00 | 61,500.00 | 59,500.00 | 60,300.00 | 60,300.00 | 30,916 |
| 2026-01-12 | 60,100.00 | 61,600.00 | 58,600.00 | 60,300.00 | 60,300.00 | 29,070 |
| 2026-01-09 | 58,600.00 | 61,000.00 | 58,600.00 | 59,300.00 | 59,300.00 | 20,379 |
| 2026-01-08 | 59,600.00 | 60,500.00 | 58,800.00 | 59,300.00 | 59,300.00 | 23,389 |
| 2026-01-07 | 58,500.00 | 61,200.00 | 56,600.00 | 60,900.00 | 60,900.00 | 52,865 |
| 2026-01-06 | 67,200.00 | 67,200.00 | 59,700.00 | 60,100.00 | 60,100.00 | 84,547 |
| 2026-01-05 | 63,400.00 | 68,900.00 | 60,800.00 | 68,000.00 | 68,000.00 | 68,134 |
| 2026-01-02 | 59,400.00 | 63,200.00 | 59,400.00 | 62,400.00 | 62,400.00 | 76,158 |
| 2025-12-30 | 61,300.00 | 61,500.00 | 57,000.00 | 58,600.00 | 58,600.00 | 57,368 |
| 2025-12-29 | 58,000.00 | 62,000.00 | 57,300.00 | 60,000.00 | 60,000.00 | 84,113 |
| 2025-12-26 | 55,200.00 | 63,000.00 | 54,000.00 | 54,300.00 | 54,300.00 | 238,011 |
| 2025-12-24 | 51,700.00 | 52,000.00 | 50,500.00 | 52,000.00 | 52,000.00 | 17,849 |
| 2025-12-23 | 52,400.00 | 53,400.00 | 50,200.00 | 50,900.00 | 50,900.00 | 39,579 |
| 2025-12-22 | 51,800.00 | 53,300.00 | 50,500.00 | 51,400.00 | 51,400.00 | 38,201 |
| 2025-12-19 | 48,100.00 | 50,900.00 | 47,950.00 | 50,100.00 | 50,100.00 | 57,895 |
| 2025-12-18 | 46,900.00 | 48,225.00 | 46,250.00 | 48,100.00 | 48,100.00 | 48,738 |
| 2025-12-17 | 48,000.00 | 48,350.00 | 47,150.00 | 47,500.00 | 47,500.00 | 21,442 |
| 2025-12-16 | 48,900.00 | 49,600.00 | 47,300.00 | 47,650.00 | 47,650.00 | 40,680 |
| 2025-12-15 | 48,900.00 | 50,200.00 | 47,500.00 | 47,850.00 | 47,850.00 | 39,148 |
| 2025-12-12 | 50,000.00 | 50,400.00 | 48,450.00 | 49,650.00 | 49,650.00 | 70,803 |
| 2025-12-11 | 52,900.00 | 53,300.00 | 49,750.00 | 50,000.00 | 50,000.00 | 36,016 |
| 2025-12-10 | 51,500.00 | 53,800.00 | 50,000.00 | 52,000.00 | 52,000.00 | 38,740 |
| 2025-12-09 | 54,000.00 | 54,000.00 | 50,500.00 | 51,600.00 | 51,600.00 | 34,778 |
| 2025-12-08 | 56,100.00 | 56,800.00 | 51,900.00 | 53,100.00 | 53,100.00 | 38,380 |
| 2025-12-05 | 58,700.00 | 58,700.00 | 55,500.00 | 55,800.00 | 55,800.00 | 34,925 |
| 2025-12-04 | 58,700.00 | 59,700.00 | 57,400.00 | 58,500.00 | 58,500.00 | 20,756 |
| 2025-12-03 | 58,000.00 | 63,000.00 | 57,100.00 | 58,500.00 | 58,500.00 | 92,496 |
| 2025-12-02 | 55,700.00 | 56,700.00 | 54,700.00 | 56,700.00 | 56,700.00 | 34,114 |
| 2025-12-01 | 58,400.00 | 58,400.00 | 54,200.00 | 55,600.00 | 55,600.00 | 30,873 |
| 2025-11-28 | 56,700.00 | 58,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | 28,880 |
| 2025-11-27 | 57,500.00 | 58,500.00 | 56,700.00 | 57,000.00 | 57,000.00 | 24,646 |
| 2025-11-26 | 55,600.00 | 59,200.00 | 54,400.00 | 57,500.00 | 57,500.00 | 56,736 |
| 2025-11-25 | 61,500.00 | 63,500.00 | 56,400.00 | 56,900.00 | 56,900.00 | 54,014 |
| 2025-11-24 | 66,800.00 | 66,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | 72,653 |
| 2025-11-21 | 67,000.00 | 71,200.00 | 67,000.00 | 67,900.00 | 67,900.00 | 39,748 |
| 2025-11-20 | 62,000.00 | 71,800.00 | 59,500.00 | 71,400.00 | 71,400.00 | 115,277 |
| 2025-11-19 | 68,900.00 | 69,400.00 | 63,000.00 | 64,300.00 | 64,300.00 | 95,389 |
| 2025-11-18 | 68,900.00 | 77,800.00 | 68,400.00 | 71,600.00 | 71,600.00 | 124,523 |
| 2025-11-17 | 67,000.00 | 69,600.00 | 66,200.00 | 68,300.00 | 68,300.00 | 31,246 |
| 2025-11-14 | 67,300.00 | 67,500.00 | 65,100.00 | 65,900.00 | 65,900.00 | 23,396 |
| 2025-11-13 | 69,500.00 | 70,200.00 | 68,100.00 | 68,900.00 | 68,900.00 | 29,614 |
| 2025-11-12 | 66,400.00 | 71,000.00 | 65,500.00 | 70,200.00 | 70,200.00 | 95,372 |
| 2025-11-11 | 66,200.00 | 67,500.00 | 64,400.00 | 65,500.00 | 65,500.00 | 36,633 |
| 2025-11-10 | 69,500.00 | 71,000.00 | 64,700.00 | 67,100.00 | 67,100.00 | 65,457 |
| 2025-11-07 | 70,900.00 | 71,500.00 | 66,400.00 | 66,600.00 | 66,600.00 | 92,502 |
| 2025-11-06 | 74,200.00 | 82,900.00 | 67,200.00 | 76,200.00 | 76,200.00 | 470,676 |
| 2025-11-05 | 68,100.00 | 69,300.00 | 62,800.00 | 64,600.00 | 64,600.00 | 177,429 |
| 2025-11-04 | 56,600.00 | 57,800.00 | 55,700.00 | 56,400.00 | 56,400.00 | 20,784 |
| 2025-11-03 | 57,600.00 | 58,300.00 | 55,500.00 | 55,800.00 | 55,800.00 | 29,170 |
| 2025-10-31 | 56,500.00 | 58,800.00 | 55,900.00 | 58,000.00 | 58,000.00 | 21,824 |
| 2025-10-30 | 56,100.00 | 57,600.00 | 55,200.00 | 57,300.00 | 57,300.00 | 19,207 |
| 2025-10-29 | 57,500.00 | 58,000.00 | 56,400.00 | 57,500.00 | 57,500.00 | 25,818 |
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.