ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 57,100.00 | 60,100.00 | 55,800.00 | 59,500.00 | 59,500.00 | 40,004 |
| 2025-10-27 | 56,100.00 | 59,100.00 | 56,100.00 | 57,700.00 | 57,700.00 | 60,602 |
| 2025-10-24 | 54,600.00 | 57,200.00 | 54,400.00 | 56,000.00 | 56,000.00 | 28,272 |
| 2025-10-23 | 60,900.00 | 62,200.00 | 55,700.00 | 55,700.00 | 55,700.00 | 68,829 |
| 2025-10-22 | 53,700.00 | 54,800.00 | 50,400.00 | 53,700.00 | 53,700.00 | 60,935 |
| 2025-10-21 | 55,300.00 | 58,500.00 | 54,600.00 | 56,000.00 | 56,000.00 | 76,789 |
| 2025-10-20 | 55,200.00 | 55,500.00 | 53,100.00 | 54,500.00 | 54,500.00 | 58,678 |
| 2025-10-17 | 59,000.00 | 59,000.00 | 55,700.00 | 56,100.00 | 56,100.00 | 60,278 |
| 2025-10-16 | 64,200.00 | 64,700.00 | 58,900.00 | 59,800.00 | 59,800.00 | 89,211 |
| 2025-10-15 | 64,500.00 | 65,500.00 | 63,000.00 | 63,900.00 | 63,900.00 | 73,576 |
| 2025-10-14 | 70,000.00 | 70,500.00 | 65,200.00 | 66,500.00 | 66,500.00 | 96,859 |
| 2025-10-13 | 65,400.00 | 70,900.00 | 64,500.00 | 68,600.00 | 68,600.00 | 84,542 |
| 2025-10-10 | 70,100.00 | 72,000.00 | 65,200.00 | 68,700.00 | 68,700.00 | 173,310 |
| 2025-10-02 | 49,750.00 | 64,000.00 | 49,500.00 | 60,700.00 | 60,700.00 | 321,530 |
| 2025-10-01 | 53,100.00 | 53,300.00 | 50,100.00 | 50,700.00 | 50,700.00 | 77,079 |
| 2025-09-30 | 52,500.00 | 56,000.00 | 48,550.00 | 53,100.00 | 53,100.00 | 402,101 |
| 2025-09-29 | 46,200.00 | 48,550.00 | 41,700.00 | 48,550.00 | 48,550.00 | 235,512 |
| 2025-09-26 | 37,950.00 | 38,350.00 | 37,100.00 | 37,350.00 | 37,350.00 | 12,256 |
| 2025-09-25 | 39,100.00 | 39,100.00 | 37,400.00 | 38,150.00 | 38,150.00 | 50,965 |
| 2025-09-24 | 39,250.00 | 40,250.00 | 38,400.00 | 39,350.00 | 39,350.00 | 19,060 |
| 2025-09-23 | 39,500.00 | 39,500.00 | 38,050.00 | 39,150.00 | 39,150.00 | 22,096 |
| 2025-09-22 | 37,400.00 | 39,850.00 | 36,300.00 | 39,800.00 | 39,800.00 | 31,735 |
| 2025-09-19 | 38,200.00 | 38,950.00 | 36,100.00 | 37,400.00 | 37,400.00 | 23,087 |
| 2025-09-18 | 39,050.00 | 39,650.00 | 37,750.00 | 38,150.00 | 38,150.00 | 50,661 |
| 2025-09-17 | 39,550.00 | 41,000.00 | 37,600.00 | 38,900.00 | 38,900.00 | 32,920 |
| 2025-09-16 | 41,450.00 | 41,600.00 | 39,100.00 | 40,000.00 | 40,000.00 | 24,143 |
| 2025-09-15 | 42,300.00 | 42,500.00 | 40,200.00 | 40,450.00 | 40,450.00 | 27,529 |
| 2025-09-12 | 40,450.00 | 42,400.00 | 39,900.00 | 41,600.00 | 41,600.00 | 50,895 |
| 2025-09-11 | 39,500.00 | 40,100.00 | 37,800.00 | 39,550.00 | 39,550.00 | 61,225 |
| 2025-09-10 | 33,050.00 | 42,750.00 | 32,500.00 | 40,150.00 | 40,150.00 | 188,875 |
| 2025-09-09 | 33,500.00 | 33,900.00 | 32,800.00 | 33,150.00 | 33,150.00 | 12,474 |
| 2025-09-08 | 34,450.00 | 35,600.00 | 33,550.00 | 33,650.00 | 33,650.00 | 17,805 |
| 2025-09-05 | 35,000.00 | 35,000.00 | 33,250.00 | 34,300.00 | 34,300.00 | 11,477 |
| 2025-09-04 | 35,950.00 | 36,500.00 | 34,250.00 | 34,250.00 | 34,250.00 | 32,273 |
| 2025-09-03 | 33,200.00 | 34,700.00 | 32,900.00 | 34,600.00 | 34,600.00 | 25,253 |
| 2025-09-02 | 32,450.00 | 33,500.00 | 32,450.00 | 32,700.00 | 32,700.00 | 15,029 |
| 2025-09-01 | 32,650.00 | 33,500.00 | 32,500.00 | 32,600.00 | 32,600.00 | 17,084 |
| 2025-08-29 | 31,000.00 | 33,850.00 | 30,800.00 | 33,000.00 | 33,000.00 | 48,573 |
| 2025-08-28 | 31,100.00 | 32,050.00 | 30,700.00 | 31,050.00 | 31,050.00 | 13,033 |
| 2025-08-27 | 30,450.00 | 30,450.00 | 29,650.00 | 30,300.00 | 30,300.00 | 4,382 |
| 2025-08-26 | 29,600.00 | 30,500.00 | 29,250.00 | 30,100.00 | 30,100.00 | 5,974 |
| 2025-08-25 | 29,600.00 | 30,000.00 | 29,400.00 | 29,600.00 | 29,600.00 | 4,765 |
| 2025-08-22 | 29,150.00 | 29,750.00 | 29,050.00 | 29,600.00 | 29,600.00 | 5,911 |
| 2025-08-21 | 28,600.00 | 29,400.00 | 28,600.00 | 29,150.00 | 29,150.00 | 4,730 |
| 2025-08-20 | 29,150.00 | 29,150.00 | 27,750.00 | 28,850.00 | 28,850.00 | 18,221 |
| 2025-08-19 | 30,100.00 | 30,100.00 | 29,250.00 | 29,400.00 | 29,400.00 | 9,416 |
| 2025-08-18 | 31,750.00 | 31,750.00 | 30,100.00 | 30,250.00 | 30,250.00 | 13,240 |
| 2025-08-14 | 29,950.00 | 32,200.00 | 29,950.00 | 31,100.00 | 31,100.00 | 42,204 |
| 2025-08-13 | 29,350.00 | 29,950.00 | 28,750.00 | 29,800.00 | 29,800.00 | 13,677 |
| 2025-08-12 | 29,250.00 | 29,600.00 | 28,900.00 | 29,300.00 | 29,300.00 | 11,261 |
| 2025-08-11 | 29,000.00 | 29,350.00 | 28,700.00 | 29,250.00 | 29,250.00 | 9,037 |
| 2025-08-08 | 28,200.00 | 29,100.00 | 27,900.00 | 29,000.00 | 29,000.00 | 12,061 |
| 2025-08-07 | 27,450.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | 12,046 |
| 2025-08-06 | 27,750.00 | 27,950.00 | 27,050.00 | 27,550.00 | 27,550.00 | 6,787 |
| 2025-08-05 | 27,350.00 | 27,650.00 | 26,950.00 | 27,350.00 | 27,350.00 | 9,650 |
| 2025-08-04 | 26,700.00 | 27,900.00 | 26,650.00 | 27,400.00 | 27,400.00 | 5,978 |
| 2025-08-01 | 28,100.00 | 28,100.00 | 26,900.00 | 27,000.00 | 27,000.00 | 26,620 |
| 2025-07-31 | 28,600.00 | 28,900.00 | 27,900.00 | 28,150.00 | 28,150.00 | 12,161 |
| 2025-07-30 | 28,400.00 | 28,700.00 | 28,000.00 | 28,600.00 | 28,600.00 | 11,756 |
| 2025-07-29 | 28,600.00 | 28,850.00 | 28,200.00 | 28,400.00 | 28,400.00 | 14,090 |
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.