ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 39,200.00 | 39,850.00 | 38,800.00 | 39,050.00 | 39,050.00 | 7,773 |
| 2025-01-24 | 38,900.00 | 39,600.00 | 38,500.00 | 39,500.00 | 39,500.00 | 7,518 |
| 2025-01-23 | 39,300.00 | 39,300.00 | 38,400.00 | 38,500.00 | 38,500.00 | 9,407 |
| 2025-01-22 | 39,750.00 | 39,800.00 | 39,000.00 | 39,050.00 | 39,050.00 | 12,962 |
| 2025-01-21 | 39,350.00 | 40,000.00 | 39,100.00 | 39,300.00 | 39,300.00 | 13,838 |
| 2025-01-20 | 40,150.00 | 40,150.00 | 39,150.00 | 39,350.00 | 39,350.00 | 11,482 |
| 2025-01-17 | 40,650.00 | 40,650.00 | 39,550.00 | 40,100.00 | 40,100.00 | 13,960 |
| 2025-01-16 | 40,750.00 | 41,350.00 | 40,250.00 | 40,500.00 | 40,500.00 | 10,380 |
| 2025-01-15 | 40,800.00 | 41,650.00 | 40,400.00 | 40,750.00 | 40,750.00 | 14,618 |
| 2025-01-14 | 40,950.00 | 41,850.00 | 40,200.00 | 40,450.00 | 40,450.00 | 14,385 |
| 2025-01-13 | 42,000.00 | 43,450.00 | 40,500.00 | 40,950.00 | 40,950.00 | 19,297 |
| 2025-01-10 | 44,800.00 | 44,800.00 | 42,200.00 | 42,600.00 | 42,600.00 | 37,412 |
| 2025-01-09 | 39,100.00 | 45,500.00 | 39,100.00 | 44,900.00 | 44,900.00 | 107,795 |
| 2025-01-08 | 39,150.00 | 39,600.00 | 38,750.00 | 38,850.00 | 38,850.00 | 19,053 |
| 2025-01-07 | 39,100.00 | 39,750.00 | 38,550.00 | 39,100.00 | 39,100.00 | 10,621 |
| 2025-01-06 | 38,100.00 | 39,150.00 | 38,000.00 | 39,100.00 | 39,100.00 | 15,291 |
| 2025-01-03 | 36,900.00 | 38,150.00 | 36,500.00 | 37,950.00 | 37,950.00 | 17,299 |
| 2025-01-02 | 38,250.00 | 38,450.00 | 36,750.00 | 36,950.00 | 36,950.00 | 17,151 |
| 2024-12-30 | 37,200.00 | 38,400.00 | 37,000.00 | 38,250.00 | 38,250.00 | 10,672 |
| 2024-12-27 | 36,450.00 | 37,450.00 | 36,000.00 | 37,200.00 | 37,200.00 | 13,686 |
| 2024-12-26 | 37,700.00 | 38,000.00 | 36,300.00 | 36,850.00 | 36,850.00 | 26,720 |
| 2024-12-24 | 38,550.00 | 38,550.00 | 37,600.00 | 37,600.00 | 37,600.00 | 60,708 |
| 2024-12-23 | 38,550.00 | 39,100.00 | 38,000.00 | 38,000.00 | 38,000.00 | 21,032 |
| 2024-12-20 | 39,700.00 | 41,150.00 | 38,250.00 | 38,500.00 | 38,500.00 | 25,325 |
| 2024-12-19 | 40,100.00 | 41,000.00 | 39,800.00 | 39,900.00 | 39,900.00 | 19,546 |
| 2024-12-18 | 41,500.00 | 41,600.00 | 41,000.00 | 41,450.00 | 41,450.00 | 8,525 |
| 2024-12-17 | 41,400.00 | 42,000.00 | 40,600.00 | 41,500.00 | 41,500.00 | 19,729 |
| 2024-12-16 | 41,100.00 | 41,550.00 | 40,550.00 | 41,400.00 | 41,400.00 | 19,128 |
| 2024-12-13 | 41,000.00 | 42,000.00 | 41,000.00 | 41,100.00 | 41,100.00 | 32,173 |
| 2024-12-12 | 40,900.00 | 42,000.00 | 40,750.00 | 41,400.00 | 41,400.00 | 20,255 |
| 2024-12-11 | 40,400.00 | 41,750.00 | 40,000.00 | 40,900.00 | 40,900.00 | 27,542 |
| 2024-12-10 | 37,400.00 | 40,400.00 | 37,400.00 | 40,100.00 | 40,100.00 | 26,350 |
| 2024-12-09 | 37,550.00 | 38,900.00 | 37,150.00 | 37,600.00 | 37,600.00 | 41,217 |
| 2024-12-06 | 40,100.00 | 40,250.00 | 38,200.00 | 39,200.00 | 39,200.00 | 41,527 |
| 2024-12-05 | 41,500.00 | 41,500.00 | 40,150.00 | 40,250.00 | 40,250.00 | 12,894 |
| 2024-12-04 | 40,500.00 | 42,000.00 | 39,750.00 | 40,900.00 | 40,900.00 | 39,100 |
| 2024-12-03 | 40,050.00 | 42,350.00 | 40,050.00 | 41,800.00 | 41,800.00 | 27,892 |
| 2024-12-02 | 42,100.00 | 42,300.00 | 40,700.00 | 40,700.00 | 40,700.00 | 24,373 |
| 2024-11-29 | 42,400.00 | 42,450.00 | 40,450.00 | 42,400.00 | 42,400.00 | 25,087 |
| 2024-11-28 | 42,050.00 | 43,400.00 | 42,050.00 | 42,400.00 | 42,400.00 | 26,342 |
| 2024-11-27 | 44,700.00 | 45,600.00 | 42,200.00 | 42,800.00 | 42,800.00 | 29,433 |
| 2024-11-26 | 42,550.00 | 45,400.00 | 41,600.00 | 43,600.00 | 43,600.00 | 52,255 |
| 2024-11-25 | 41,700.00 | 43,850.00 | 41,100.00 | 42,750.00 | 42,750.00 | 46,012 |
| 2024-11-22 | 40,050.00 | 41,550.00 | 39,650.00 | 40,800.00 | 40,800.00 | 36,029 |
| 2024-11-21 | 41,500.00 | 41,500.00 | 39,750.00 | 40,050.00 | 40,050.00 | 30,348 |
| 2024-11-20 | 39,350.00 | 42,450.00 | 39,000.00 | 41,500.00 | 41,500.00 | 55,573 |
| 2024-11-19 | 42,000.00 | 42,000.00 | 39,050.00 | 39,050.00 | 39,050.00 | 85,415 |
| 2024-11-18 | 40,100.00 | 43,200.00 | 36,100.00 | 41,450.00 | 41,450.00 | 199,624 |
| 2024-11-15 | 46,000.00 | 46,550.00 | 44,700.00 | 46,000.00 | 46,000.00 | 32,387 |
| 2024-11-14 | 47,900.00 | 48,750.00 | 46,500.00 | 46,550.00 | 46,550.00 | 27,722 |
| 2024-11-13 | 49,500.00 | 51,200.00 | 46,600.00 | 48,100.00 | 48,100.00 | 49,500 |
| 2024-11-12 | 55,100.00 | 55,400.00 | 49,450.00 | 49,500.00 | 49,500.00 | 70,387 |
| 2024-11-11 | 56,900.00 | 57,000.00 | 54,300.00 | 54,400.00 | 54,400.00 | 39,514 |
| 2024-11-08 | 57,500.00 | 57,500.00 | 55,800.00 | 56,300.00 | 56,300.00 | 18,774 |
| 2024-11-07 | 56,900.00 | 57,000.00 | 55,400.00 | 56,600.00 | 56,600.00 | 22,468 |
| 2024-11-06 | 57,400.00 | 57,500.00 | 55,800.00 | 56,200.00 | 56,200.00 | 16,587 |
| 2024-11-05 | 57,800.00 | 57,800.00 | 56,500.00 | 56,700.00 | 56,700.00 | 32,303 |
| 2024-11-04 | 57,400.00 | 59,900.00 | 56,500.00 | 59,000.00 | 59,000.00 | 31,059 |
| 2024-11-01 | 56,100.00 | 58,400.00 | 56,100.00 | 57,200.00 | 57,200.00 | 28,613 |
| 2024-10-31 | 57,300.00 | 57,500.00 | 56,000.00 | 56,600.00 | 56,600.00 | 26,839 |
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.