ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29,650.00 | 29,750.00 | 28,250.00 | 28,500.00 | 28,500.00 | 15,338 |
| 2026-10-21 | 29,700.00 | 30,200.00 | 29,000.00 | 29,350.00 | 29,350.00 | 19,015 |
| 2026-10-20 | 29,950.00 | 30,350.00 | 28,400.00 | 28,950.00 | 28,950.00 | 12,038 |
| 2026-10-19 | 29,150.00 | 30,500.00 | 29,150.00 | 29,800.00 | 29,800.00 | 18,519 |
| 2026-10-16 | 29,900.00 | 31,450.00 | 29,050.00 | 29,850.00 | 29,850.00 | 28,821 |
| 2026-10-15 | 29,200.00 | 29,750.00 | 28,350.00 | 29,000.00 | 29,000.00 | 32,093 |
| 2026-10-14 | 30,200.00 | 31,200.00 | 29,750.00 | 30,250.00 | 30,250.00 | 17,992 |
| 2026-10-13 | 30,500.00 | 31,750.00 | 29,750.00 | 30,200.00 | 30,200.00 | 31,859 |
| 2026-10-12 | 33,150.00 | 33,800.00 | 31,850.00 | 31,900.00 | 31,900.00 | 34,539 |
| 2026-10-08 | 32,650.00 | 33,700.00 | 31,200.00 | 33,450.00 | 33,450.00 | 27,600 |
| 2026-10-07 | 35,450.00 | 35,550.00 | 33,200.00 | 33,200.00 | 33,200.00 | 35,481 |
| 2026-10-06 | 34,750.00 | 35,800.00 | 34,300.00 | 35,500.00 | 35,500.00 | 15,885 |
| 2026-10-02 | 35,800.00 | 35,900.00 | 34,200.00 | 34,550.00 | 34,550.00 | 34,772 |
| 2026-10-01 | 36,500.00 | 37,700.00 | 36,100.00 | 36,300.00 | 36,300.00 | 29,793 |
| 2026-09-30 | 33,900.00 | 38,350.00 | 33,900.00 | 36,450.00 | 36,450.00 | 57,367 |
| 2026-09-29 | 35,800.00 | 35,800.00 | 33,450.00 | 34,550.00 | 34,550.00 | 42,593 |
| 2026-09-28 | 35,400.00 | 36,650.00 | 34,500.00 | 35,900.00 | 35,900.00 | 78,985 |
| 2026-09-23 | 34,400.00 | 34,900.00 | 33,200.00 | 33,750.00 | 33,750.00 | 28,443 |
| 2026-09-22 | 32,600.00 | 35,350.00 | 32,450.00 | 34,100.00 | 34,100.00 | 43,410 |
| 2026-09-21 | 31,750.00 | 33,550.00 | 31,250.00 | 32,600.00 | 32,600.00 | 34,237 |
| 2026-09-18 | 32,300.00 | 32,900.00 | 31,450.00 | 31,950.00 | 31,950.00 | 15,680 |
| 2026-09-17 | 32,300.00 | 33,450.00 | 31,900.00 | 32,300.00 | 32,300.00 | 24,154 |
| 2026-09-16 | 31,100.00 | 32,700.00 | 30,150.00 | 32,700.00 | 32,700.00 | 48,523 |
| 2026-09-15 | 30,900.00 | 32,400.00 | 30,600.00 | 31,300.00 | 31,300.00 | 21,253 |
| 2026-09-14 | 32,550.00 | 32,550.00 | 30,300.00 | 30,400.00 | 30,400.00 | 66,415 |
| 2026-09-11 | 33,200.00 | 33,750.00 | 32,350.00 | 32,500.00 | 32,500.00 | 17,617 |
| 2026-09-10 | 34,850.00 | 34,850.00 | 33,700.00 | 33,850.00 | 33,850.00 | 19,438 |
| 2026-09-09 | 36,200.00 | 38,700.00 | 35,300.00 | 35,600.00 | 35,600.00 | 36,465 |
| 2026-09-08 | 34,750.00 | 34,800.00 | 33,750.00 | 33,800.00 | 33,800.00 | 13,493 |
| 2026-09-07 | 35,750.00 | 35,750.00 | 33,700.00 | 34,800.00 | 34,800.00 | 19,967 |
| 2026-09-04 | 33,750.00 | 35,800.00 | 33,750.00 | 35,600.00 | 35,600.00 | 14,836 |
| 2026-09-03 | 35,150.00 | 35,150.00 | 33,050.00 | 33,400.00 | 33,400.00 | 16,068 |
| 2026-09-02 | 33,900.00 | 35,750.00 | 32,850.00 | 34,450.00 | 34,450.00 | 13,624 |
| 2026-09-01 | 35,000.00 | 35,200.00 | 34,100.00 | 34,450.00 | 34,450.00 | 12,138 |
| 2026-08-31 | 35,350.00 | 35,350.00 | 33,700.00 | 35,200.00 | 35,200.00 | 12,340 |
| 2026-08-28 | 36,400.00 | 36,950.00 | 35,300.00 | 35,800.00 | 35,800.00 | 12,240 |
| 2026-08-27 | 36,850.00 | 36,900.00 | 35,700.00 | 36,250.00 | 36,250.00 | 5,698 |
| 2026-08-26 | 36,950.00 | 37,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | 10,108 |
| 2026-08-25 | 36,950.00 | 36,950.00 | 35,050.00 | 36,400.00 | 36,400.00 | 11,285 |
| 2026-08-24 | 37,000.00 | 37,900.00 | 36,400.00 | 36,500.00 | 36,500.00 | 14,009 |
| 2026-08-21 | 37,250.00 | 37,250.00 | 36,050.00 | 37,000.00 | 37,000.00 | 14,732 |
| 2026-08-20 | 37,900.00 | 39,500.00 | 37,200.00 | 37,750.00 | 37,750.00 | 22,545 |
| 2026-08-19 | 37,250.00 | 37,600.00 | 36,400.00 | 36,500.00 | 36,500.00 | 13,099 |
| 2026-08-18 | 39,450.00 | 39,450.00 | 37,250.00 | 37,500.00 | 37,500.00 | 14,198 |
| 2026-08-14 | 39,750.00 | 39,900.00 | 38,150.00 | 38,750.00 | 38,750.00 | 12,002 |
| 2026-08-13 | 39,300.00 | 39,700.00 | 38,850.00 | 39,300.00 | 39,300.00 | 10,278 |
| 2026-08-12 | 41,100.00 | 41,400.00 | 38,550.00 | 38,650.00 | 38,650.00 | 26,832 |
| 2026-08-11 | 39,900.00 | 43,200.00 | 39,150.00 | 41,950.00 | 41,950.00 | 30,295 |
| 2026-08-10 | 38,150.00 | 40,550.00 | 37,750.00 | 39,900.00 | 39,900.00 | 21,895 |
| 2026-08-07 | 38,400.00 | 38,400.00 | 35,850.00 | 37,700.00 | 37,700.00 | 29,877 |
| 2026-08-06 | 42,441.82 | 42,982.79 | 38,359.93 | 38,359.93 | 38,359.93 | 24,096 |
| 2026-08-05 | 43,179.51 | 43,523.77 | 42,195.92 | 42,540.18 | 42,540.18 | 18,245 |
| 2026-08-04 | 40,622.18 | 42,835.26 | 40,523.82 | 42,687.72 | 42,687.72 | 32,196 |
| 2026-08-03 | 38,458.29 | 41,507.41 | 38,015.68 | 39,392.70 | 39,392.70 | 22,625 |
| 2026-07-31 | 38,500.00 | 39,650.00 | 37,100.00 | 39,300.00 | 39,300.00 | 23,389 |
| 2026-07-30 | 34,200.00 | 38,250.00 | 34,200.00 | 37,150.00 | 37,150.00 | 36,038 |
| 2026-07-29 | 38,150.00 | 39,250.00 | 33,750.00 | 35,900.00 | 35,900.00 | 44,757 |
| 2026-07-28 | 41,250.00 | 41,250.00 | 38,150.00 | 38,800.00 | 38,800.00 | 15,309 |
| 2026-07-27 | 43,900.00 | 44,250.00 | 40,000.00 | 42,400.00 | 42,400.00 | 15,053 |
| 2026-07-24 | 40,250.00 | 43,000.00 | 40,250.00 | 41,400.00 | 41,400.00 | 20,567 |
Page 1 of 20 · 1,188 trading daysOlder →
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.