ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 65,400.00 | 69,200.00 | 65,000.00 | 68,200.00 | 68,200.00 | 49,638 |
| 2024-04-29 | 67,000.00 | 67,000.00 | 64,900.00 | 66,000.00 | 66,000.00 | 41,443 |
| 2024-04-26 | 68,100.00 | 69,100.00 | 66,200.00 | 67,100.00 | 67,100.00 | 52,449 |
| 2024-04-25 | 69,500.00 | 70,300.00 | 67,000.00 | 67,500.00 | 67,500.00 | 52,128 |
| 2024-04-24 | 65,000.00 | 70,000.00 | 63,500.00 | 69,500.00 | 69,500.00 | 153,585 |
| 2024-04-23 | 62,400.00 | 64,700.00 | 62,300.00 | 63,700.00 | 63,700.00 | 43,149 |
| 2024-04-22 | 59,900.00 | 63,100.00 | 59,900.00 | 62,300.00 | 62,300.00 | 30,150 |
| 2024-04-19 | 60,700.00 | 62,600.00 | 59,000.00 | 61,100.00 | 61,100.00 | 53,086 |
| 2024-04-18 | 58,100.00 | 62,400.00 | 57,700.00 | 60,700.00 | 60,700.00 | 39,402 |
| 2024-04-17 | 57,900.00 | 60,300.00 | 57,500.00 | 59,100.00 | 59,100.00 | 27,895 |
| 2024-04-16 | 60,000.00 | 60,000.00 | 57,900.00 | 58,200.00 | 58,200.00 | 38,481 |
| 2024-04-15 | 61,300.00 | 61,300.00 | 59,700.00 | 60,400.00 | 60,400.00 | 31,612 |
| 2024-04-12 | 60,100.00 | 64,300.00 | 59,400.00 | 62,400.00 | 62,400.00 | 67,020 |
| 2024-04-11 | 59,400.00 | 60,500.00 | 58,400.00 | 60,100.00 | 60,100.00 | 25,289 |
| 2024-04-09 | 59,800.00 | 61,000.00 | 58,400.00 | 60,000.00 | 60,000.00 | 32,823 |
| 2024-04-08 | 61,500.00 | 63,500.00 | 58,100.00 | 60,000.00 | 60,000.00 | 107,645 |
| 2024-04-05 | 61,100.00 | 62,200.00 | 60,000.00 | 61,400.00 | 61,400.00 | 60,703 |
| 2024-04-04 | 64,200.00 | 66,200.00 | 62,000.00 | 62,100.00 | 62,100.00 | 72,068 |
| 2024-04-03 | 68,300.00 | 68,300.00 | 62,000.00 | 64,200.00 | 64,200.00 | 115,358 |
| 2024-04-02 | 66,900.00 | 68,500.00 | 62,800.00 | 68,000.00 | 68,000.00 | 94,579 |
| 2024-04-01 | 68,100.00 | 68,500.00 | 65,700.00 | 66,000.00 | 66,000.00 | 81,567 |
| 2024-03-29 | 68,900.00 | 72,100.00 | 67,600.00 | 67,900.00 | 67,900.00 | 143,648 |
| 2024-03-28 | 70,200.00 | 71,400.00 | 67,000.00 | 68,200.00 | 68,200.00 | 185,999 |
| 2024-03-27 | 63,700.00 | 74,500.00 | 63,500.00 | 68,200.00 | 68,200.00 | 375,639 |
| 2024-03-26 | 67,400.00 | 69,100.00 | 65,100.00 | 65,500.00 | 65,500.00 | 186,286 |
| 2024-03-25 | 67,800.00 | 72,700.00 | 61,700.00 | 67,900.00 | 67,900.00 | 767,314 |
| 2024-03-22 | 92,300.00 | 94,900.00 | 68,100.00 | 68,400.00 | 68,400.00 | 3,008,114 |
| 2024-03-21 | 93,300.00 | 103,400.00 | 91,300.00 | 97,200.00 | 97,200.00 | 341,688 |
| 2024-03-20 | 97,100.00 | 110,000.00 | 96,200.00 | 96,600.00 | 96,600.00 | 965,199 |
| 2024-03-19 | 77,300.00 | 98,000.00 | 74,500.00 | 92,600.00 | 92,600.00 | 1,818,562 |
| 2024-03-18 | 76,100.00 | 76,100.00 | 72,000.00 | 76,100.00 | 76,100.00 | 339,659 |
| 2024-03-15 | 63,400.00 | 63,800.00 | 58,500.00 | 58,600.00 | 58,600.00 | 242,088 |
| 2024-03-14 | 51,000.00 | 65,000.00 | 50,600.00 | 65,000.00 | 65,000.00 | 705,088 |
| 2024-03-13 | 50,100.00 | 50,600.00 | 49,600.00 | 50,000.00 | 50,000.00 | 28,108 |
| 2024-03-12 | 51,000.00 | 51,900.00 | 49,750.00 | 50,100.00 | 50,100.00 | 27,937 |
| 2024-03-11 | 50,600.00 | 53,300.00 | 50,600.00 | 51,400.00 | 51,400.00 | 47,824 |
| 2024-03-08 | 50,200.00 | 51,400.00 | 49,700.00 | 50,900.00 | 50,900.00 | 29,028 |
| 2024-03-07 | 50,800.00 | 51,600.00 | 49,700.00 | 50,000.00 | 50,000.00 | 25,097 |
| 2024-03-06 | 50,300.00 | 51,900.00 | 49,300.00 | 50,300.00 | 50,300.00 | 29,170 |
| 2024-03-05 | 49,250.00 | 51,700.00 | 49,250.00 | 50,400.00 | 50,400.00 | 39,000 |
| 2024-03-04 | 49,900.00 | 50,400.00 | 49,050.00 | 49,200.00 | 49,200.00 | 22,671 |
| 2024-02-29 | 52,700.00 | 52,700.00 | 49,200.00 | 49,650.00 | 49,650.00 | 51,364 |
| 2024-02-28 | 51,300.00 | 53,100.00 | 50,900.00 | 51,900.00 | 51,900.00 | 32,889 |
| 2024-02-27 | 54,300.00 | 54,300.00 | 50,400.00 | 50,400.00 | 50,400.00 | 40,210 |
| 2024-02-26 | 50,600.00 | 54,500.00 | 50,000.00 | 53,700.00 | 53,700.00 | 66,538 |
| 2024-02-23 | 50,700.00 | 51,700.00 | 49,550.00 | 50,100.00 | 50,100.00 | 54,117 |
| 2024-02-22 | 50,900.00 | 51,700.00 | 49,950.00 | 50,500.00 | 50,500.00 | 23,249 |
| 2024-02-21 | 50,900.00 | 51,300.00 | 49,900.00 | 50,600.00 | 50,600.00 | 46,813 |
| 2024-02-20 | 54,200.00 | 54,200.00 | 51,200.00 | 51,800.00 | 51,800.00 | 30,021 |
| 2024-02-19 | 52,700.00 | 55,000.00 | 51,900.00 | 53,400.00 | 53,400.00 | 40,690 |
| 2024-02-16 | 52,900.00 | 53,500.00 | 50,900.00 | 52,100.00 | 52,100.00 | 27,558 |
| 2024-02-15 | 53,100.00 | 53,100.00 | 51,400.00 | 51,700.00 | 51,700.00 | 23,530 |
| 2024-02-14 | 50,500.00 | 51,500.00 | 49,500.00 | 51,200.00 | 51,200.00 | 34,134 |
| 2024-02-13 | 49,900.00 | 53,500.00 | 49,750.00 | 52,200.00 | 52,200.00 | 51,193 |
| 2024-02-08 | 48,900.00 | 48,900.00 | 47,150.00 | 48,450.00 | 48,450.00 | 22,279 |
| 2024-02-07 | 47,550.00 | 48,600.00 | 47,250.00 | 48,450.00 | 48,450.00 | 26,774 |
| 2024-02-06 | 46,600.00 | 47,450.00 | 45,550.00 | 47,200.00 | 47,200.00 | 35,764 |
| 2024-02-05 | 49,000.00 | 49,000.00 | 46,500.00 | 46,700.00 | 46,700.00 | 30,834 |
| 2024-02-02 | 49,600.00 | 50,000.00 | 48,300.00 | 48,550.00 | 48,550.00 | 31,399 |
| 2024-02-01 | 48,700.00 | 49,500.00 | 46,800.00 | 48,600.00 | 48,600.00 | 41,166 |
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.