ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 79,000.00 | 79,500.00 | 77,200.00 | 78,400.00 | 78,400.00 | 27,976 |
| 2024-07-26 | 80,800.00 | 81,800.00 | 77,000.00 | 78,200.00 | 78,200.00 | 65,502 |
| 2024-07-25 | 78,000.00 | 81,900.00 | 77,600.00 | 80,600.00 | 80,600.00 | 78,992 |
| 2024-07-24 | 75,700.00 | 80,400.00 | 74,500.00 | 78,900.00 | 78,900.00 | 96,067 |
| 2024-07-23 | 73,600.00 | 77,200.00 | 73,500.00 | 75,500.00 | 75,500.00 | 53,537 |
| 2024-07-22 | 73,400.00 | 76,600.00 | 73,000.00 | 74,200.00 | 74,200.00 | 38,100 |
| 2024-07-19 | 73,800.00 | 75,700.00 | 72,600.00 | 73,900.00 | 73,900.00 | 31,271 |
| 2024-07-18 | 75,000.00 | 76,000.00 | 72,500.00 | 73,800.00 | 73,800.00 | 50,065 |
| 2024-07-17 | 74,500.00 | 78,600.00 | 73,400.00 | 76,000.00 | 76,000.00 | 111,818 |
| 2024-07-16 | 74,100.00 | 74,300.00 | 72,200.00 | 72,500.00 | 72,500.00 | 31,018 |
| 2024-07-15 | 73,700.00 | 75,000.00 | 72,300.00 | 74,400.00 | 74,400.00 | 32,968 |
| 2024-07-12 | 75,000.00 | 77,600.00 | 73,000.00 | 73,700.00 | 73,700.00 | 50,146 |
| 2024-07-11 | 76,000.00 | 77,600.00 | 73,300.00 | 74,600.00 | 74,600.00 | 77,903 |
| 2024-07-10 | 69,900.00 | 76,000.00 | 69,100.00 | 75,400.00 | 75,400.00 | 86,654 |
| 2024-07-09 | 71,000.00 | 72,000.00 | 69,200.00 | 69,500.00 | 69,500.00 | 34,610 |
| 2024-07-08 | 72,200.00 | 72,300.00 | 69,900.00 | 71,000.00 | 71,000.00 | 31,796 |
| 2024-07-05 | 73,000.00 | 74,300.00 | 72,000.00 | 72,200.00 | 72,200.00 | 40,298 |
| 2024-07-04 | 69,800.00 | 73,900.00 | 68,900.00 | 73,200.00 | 73,200.00 | 53,799 |
| 2024-07-03 | 69,200.00 | 71,200.00 | 68,100.00 | 69,500.00 | 69,500.00 | 31,613 |
| 2024-07-02 | 68,200.00 | 71,100.00 | 68,100.00 | 69,700.00 | 69,700.00 | 59,297 |
| 2024-07-01 | 67,200.00 | 68,400.00 | 66,200.00 | 68,000.00 | 68,000.00 | 19,676 |
| 2024-06-28 | 66,300.00 | 68,500.00 | 65,100.00 | 67,900.00 | 67,900.00 | 36,608 |
| 2024-06-27 | 67,100.00 | 67,900.00 | 66,400.00 | 66,500.00 | 66,500.00 | 14,951 |
| 2024-06-26 | 67,600.00 | 68,800.00 | 66,800.00 | 67,200.00 | 67,200.00 | 16,705 |
| 2024-06-25 | 67,000.00 | 69,500.00 | 66,100.00 | 67,600.00 | 67,600.00 | 24,014 |
| 2024-06-24 | 69,800.00 | 71,500.00 | 67,600.00 | 67,600.00 | 67,600.00 | 68,941 |
| 2024-06-21 | 70,000.00 | 89,900.00 | 68,100.00 | 71,000.00 | 71,000.00 | 191,597 |
| 2024-06-20 | 69,600.00 | 72,000.00 | 69,500.00 | 70,300.00 | 70,300.00 | 32,973 |
| 2024-06-19 | 71,400.00 | 72,900.00 | 69,300.00 | 70,300.00 | 70,300.00 | 56,751 |
| 2024-06-18 | 67,900.00 | 71,800.00 | 66,800.00 | 71,400.00 | 71,400.00 | 82,091 |
| 2024-06-17 | 65,800.00 | 69,700.00 | 64,600.00 | 67,900.00 | 67,900.00 | 53,497 |
| 2024-06-14 | 63,000.00 | 67,700.00 | 61,700.00 | 66,900.00 | 66,900.00 | 74,647 |
| 2024-06-13 | 64,400.00 | 64,700.00 | 62,500.00 | 63,000.00 | 63,000.00 | 26,019 |
| 2024-06-12 | 63,600.00 | 64,800.00 | 62,800.00 | 63,700.00 | 63,700.00 | 20,319 |
| 2024-06-11 | 63,900.00 | 64,300.00 | 63,300.00 | 63,400.00 | 63,400.00 | 15,018 |
| 2024-06-10 | 65,200.00 | 65,700.00 | 63,500.00 | 63,600.00 | 63,600.00 | 29,170 |
| 2024-06-07 | 65,300.00 | 66,600.00 | 63,900.00 | 66,200.00 | 66,200.00 | 39,503 |
| 2024-06-05 | 64,000.00 | 65,000.00 | 62,500.00 | 64,000.00 | 64,000.00 | 34,181 |
| 2024-06-04 | 63,600.00 | 65,900.00 | 63,100.00 | 64,000.00 | 64,000.00 | 36,499 |
| 2024-06-03 | 62,300.00 | 63,400.00 | 61,800.00 | 63,000.00 | 63,000.00 | 20,189 |
| 2024-05-31 | 61,700.00 | 64,000.00 | 61,300.00 | 62,400.00 | 62,400.00 | 17,893 |
| 2024-05-30 | 62,500.00 | 63,400.00 | 61,200.00 | 62,000.00 | 62,000.00 | 21,677 |
| 2024-05-29 | 64,800.00 | 64,800.00 | 62,300.00 | 62,300.00 | 62,300.00 | 40,503 |
| 2024-05-28 | 64,300.00 | 65,300.00 | 63,500.00 | 65,000.00 | 65,000.00 | 21,303 |
| 2024-05-27 | 65,000.00 | 65,700.00 | 62,500.00 | 64,800.00 | 64,800.00 | 37,194 |
| 2024-05-24 | 64,500.00 | 72,000.00 | 63,500.00 | 64,600.00 | 64,600.00 | 256,592 |
| 2024-05-23 | 61,700.00 | 61,700.00 | 60,000.00 | 60,400.00 | 60,400.00 | 21,362 |
| 2024-05-22 | 61,700.00 | 62,200.00 | 59,200.00 | 61,500.00 | 61,500.00 | 63,846 |
| 2024-05-21 | 62,800.00 | 63,100.00 | 61,100.00 | 62,100.00 | 62,100.00 | 31,769 |
| 2024-05-20 | 64,100.00 | 64,200.00 | 62,300.00 | 62,800.00 | 62,800.00 | 23,232 |
| 2024-05-17 | 63,300.00 | 65,300.00 | 61,500.00 | 64,200.00 | 64,200.00 | 47,311 |
| 2024-05-16 | 65,700.00 | 66,400.00 | 63,100.00 | 63,700.00 | 63,700.00 | 54,168 |
| 2024-05-14 | 64,700.00 | 66,500.00 | 64,100.00 | 65,700.00 | 65,700.00 | 55,595 |
| 2024-05-13 | 63,700.00 | 63,900.00 | 62,500.00 | 62,700.00 | 62,700.00 | 40,457 |
| 2024-05-10 | 65,500.00 | 66,500.00 | 63,800.00 | 64,400.00 | 64,400.00 | 57,554 |
| 2024-05-09 | 67,000.00 | 69,400.00 | 63,000.00 | 63,900.00 | 63,900.00 | 154,377 |
| 2024-05-08 | 84,000.00 | 87,600.00 | 65,800.00 | 68,800.00 | 68,800.00 | 422,547 |
| 2024-05-07 | 70,000.00 | 83,600.00 | 69,900.00 | 80,400.00 | 80,400.00 | 402,670 |
| 2024-05-03 | 67,100.00 | 69,600.00 | 65,700.00 | 69,300.00 | 69,300.00 | 52,123 |
| 2024-05-02 | 68,000.00 | 68,300.00 | 66,400.00 | 66,400.00 | 66,400.00 | 28,111 |
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.