ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 29,150.00 | 29,950.00 | 28,650.00 | 28,850.00 | 28,850.00 | 10,998 |
| 2025-07-25 | 29,100.00 | 29,600.00 | 28,850.00 | 29,300.00 | 29,300.00 | 12,211 |
| 2025-07-24 | 29,650.00 | 30,500.00 | 29,350.00 | 29,350.00 | 29,350.00 | 12,256 |
| 2025-07-23 | 30,000.00 | 30,000.00 | 29,200.00 | 29,650.00 | 29,650.00 | 12,253 |
| 2025-07-22 | 30,100.00 | 30,700.00 | 29,700.00 | 30,150.00 | 30,150.00 | 16,456 |
| 2025-07-21 | 29,400.00 | 30,350.00 | 29,400.00 | 29,900.00 | 29,900.00 | 9,408 |
| 2025-07-18 | 30,000.00 | 30,300.00 | 29,350.00 | 29,650.00 | 29,650.00 | 12,897 |
| 2025-07-17 | 29,400.00 | 30,500.00 | 28,600.00 | 30,000.00 | 30,000.00 | 28,915 |
| 2025-07-16 | 28,950.00 | 29,150.00 | 28,750.00 | 28,800.00 | 28,800.00 | 8,496 |
| 2025-07-15 | 29,000.00 | 29,250.00 | 28,800.00 | 28,950.00 | 28,950.00 | 10,250 |
| 2025-07-14 | 29,350.00 | 29,550.00 | 28,950.00 | 29,300.00 | 29,300.00 | 10,254 |
| 2025-07-11 | 29,800.00 | 30,000.00 | 29,200.00 | 29,350.00 | 29,350.00 | 8,425 |
| 2025-07-10 | 29,400.00 | 30,500.00 | 29,200.00 | 29,600.00 | 29,600.00 | 33,111 |
| 2025-07-09 | 29,000.00 | 29,150.00 | 28,700.00 | 29,150.00 | 29,150.00 | 6,463 |
| 2025-07-08 | 29,050.00 | 29,150.00 | 28,300.00 | 29,000.00 | 29,000.00 | 13,656 |
| 2025-07-07 | 28,950.00 | 29,350.00 | 28,400.00 | 29,200.00 | 29,200.00 | 7,239 |
| 2025-07-04 | 29,550.00 | 29,650.00 | 29,000.00 | 29,150.00 | 29,150.00 | 8,953 |
| 2025-07-03 | 29,200.00 | 29,850.00 | 29,000.00 | 29,550.00 | 29,550.00 | 13,145 |
| 2025-07-02 | 29,050.00 | 29,250.00 | 28,500.00 | 29,000.00 | 29,000.00 | 9,501 |
| 2025-07-01 | 29,300.00 | 29,650.00 | 28,950.00 | 29,000.00 | 29,000.00 | 10,916 |
| 2025-06-30 | 29,500.00 | 29,950.00 | 28,950.00 | 29,250.00 | 29,250.00 | 9,302 |
| 2025-06-27 | 30,750.00 | 30,950.00 | 29,500.00 | 29,700.00 | 29,700.00 | 14,186 |
| 2025-06-26 | 30,450.00 | 32,350.00 | 29,700.00 | 30,900.00 | 30,900.00 | 32,974 |
| 2025-06-25 | 30,150.00 | 30,150.00 | 29,100.00 | 29,900.00 | 29,900.00 | 22,031 |
| 2025-06-24 | 29,250.00 | 29,900.00 | 28,800.00 | 29,300.00 | 29,300.00 | 16,046 |
| 2025-06-23 | 28,900.00 | 29,100.00 | 28,450.00 | 28,650.00 | 28,650.00 | 18,043 |
| 2025-06-20 | 29,500.00 | 29,800.00 | 29,150.00 | 29,550.00 | 29,550.00 | 13,207 |
| 2025-06-19 | 29,700.00 | 30,000.00 | 29,450.00 | 29,700.00 | 29,700.00 | 11,620 |
| 2025-06-18 | 29,650.00 | 29,850.00 | 29,050.00 | 29,750.00 | 29,750.00 | 12,399 |
| 2025-06-17 | 28,550.00 | 29,750.00 | 28,300.00 | 28,900.00 | 28,900.00 | 39,264 |
| 2025-06-16 | 29,450.00 | 29,550.00 | 28,200.00 | 28,350.00 | 28,350.00 | 50,974 |
| 2025-06-13 | 30,000.00 | 30,750.00 | 29,300.00 | 29,500.00 | 29,500.00 | 59,387 |
| 2025-06-12 | 31,250.00 | 31,400.00 | 30,650.00 | 30,650.00 | 30,650.00 | 16,037 |
| 2025-06-11 | 31,700.00 | 31,700.00 | 31,000.00 | 31,000.00 | 31,000.00 | 13,941 |
| 2025-06-10 | 31,300.00 | 32,700.00 | 30,700.00 | 31,000.00 | 31,000.00 | 12,667 |
| 2025-06-09 | 31,200.00 | 31,400.00 | 30,400.00 | 31,200.00 | 31,200.00 | 13,579 |
| 2025-06-05 | 30,750.00 | 31,400.00 | 30,500.00 | 31,250.00 | 31,250.00 | 9,468 |
| 2025-06-04 | 31,050.00 | 31,500.00 | 30,300.00 | 31,050.00 | 31,050.00 | 8,777 |
| 2025-06-02 | 31,250.00 | 31,250.00 | 29,750.00 | 31,000.00 | 31,000.00 | 18,716 |
| 2025-05-30 | 30,950.00 | 31,750.00 | 30,350.00 | 31,250.00 | 31,250.00 | 9,058 |
| 2025-05-29 | 30,450.00 | 31,200.00 | 30,250.00 | 30,550.00 | 30,550.00 | 9,270 |
| 2025-05-28 | 30,200.00 | 30,500.00 | 29,950.00 | 30,050.00 | 30,050.00 | 12,741 |
| 2025-05-27 | 30,700.00 | 30,700.00 | 29,700.00 | 30,450.00 | 30,450.00 | 9,096 |
| 2025-05-26 | 30,000.00 | 30,800.00 | 30,000.00 | 30,200.00 | 30,200.00 | 5,892 |
| 2025-05-23 | 30,550.00 | 30,750.00 | 29,750.00 | 30,200.00 | 30,200.00 | 10,128 |
| 2025-05-22 | 30,700.00 | 31,400.00 | 29,800.00 | 30,350.00 | 30,350.00 | 14,783 |
| 2025-05-21 | 30,600.00 | 32,250.00 | 30,600.00 | 30,700.00 | 30,700.00 | 12,680 |
| 2025-05-20 | 31,050.00 | 32,050.00 | 30,500.00 | 30,500.00 | 30,500.00 | 9,004 |
| 2025-05-19 | 31,700.00 | 32,450.00 | 30,750.00 | 31,100.00 | 31,100.00 | 11,937 |
| 2025-05-16 | 32,450.00 | 32,450.00 | 31,300.00 | 31,700.00 | 31,700.00 | 12,058 |
| 2025-05-15 | 32,000.00 | 32,750.00 | 31,400.00 | 32,000.00 | 32,000.00 | 19,177 |
| 2025-05-14 | 32,050.00 | 32,700.00 | 31,350.00 | 32,250.00 | 32,250.00 | 19,938 |
| 2025-05-13 | 34,450.00 | 34,500.00 | 31,300.00 | 31,950.00 | 31,950.00 | 67,920 |
| 2025-05-12 | 37,000.00 | 37,000.00 | 36,150.00 | 36,800.00 | 36,800.00 | 6,767 |
| 2025-05-09 | 36,900.00 | 37,000.00 | 35,900.00 | 37,000.00 | 37,000.00 | 7,598 |
| 2025-05-08 | 35,050.00 | 37,050.00 | 35,050.00 | 36,400.00 | 36,400.00 | 7,586 |
| 2025-05-07 | 36,500.00 | 36,550.00 | 33,250.00 | 35,750.00 | 35,750.00 | 13,291 |
| 2025-05-02 | 36,850.00 | 37,550.00 | 36,500.00 | 36,800.00 | 36,800.00 | 6,741 |
| 2025-04-30 | 37,500.00 | 37,850.00 | 36,300.00 | 36,850.00 | 36,850.00 | 8,600 |
| 2025-04-29 | 37,100.00 | 37,800.00 | 36,800.00 | 37,500.00 | 37,500.00 | 5,606 |
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.