ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 49,700.00 | 50,400.00 | 48,700.00 | 48,700.00 | 48,700.00 | 37,125 |
| 2024-01-30 | 50,200.00 | 52,500.00 | 50,200.00 | 50,900.00 | 50,900.00 | 29,644 |
| 2024-01-29 | 51,600.00 | 51,600.00 | 48,800.00 | 49,850.00 | 49,850.00 | 52,773 |
| 2024-01-26 | 50,500.00 | 53,500.00 | 49,650.00 | 51,500.00 | 51,500.00 | 75,141 |
| 2024-01-25 | 51,700.00 | 51,800.00 | 49,900.00 | 50,400.00 | 50,400.00 | 41,856 |
| 2024-01-24 | 54,600.00 | 54,600.00 | 51,800.00 | 52,100.00 | 52,100.00 | 35,651 |
| 2024-01-23 | 53,500.00 | 56,200.00 | 52,500.00 | 53,900.00 | 53,900.00 | 57,053 |
| 2024-01-22 | 54,400.00 | 55,000.00 | 52,200.00 | 53,400.00 | 53,400.00 | 44,267 |
| 2024-01-19 | 57,500.00 | 58,000.00 | 53,500.00 | 54,100.00 | 54,100.00 | 63,685 |
| 2024-01-18 | 59,000.00 | 59,600.00 | 55,800.00 | 56,500.00 | 56,500.00 | 59,400 |
| 2024-01-17 | 60,200.00 | 60,800.00 | 57,500.00 | 58,000.00 | 58,000.00 | 47,026 |
| 2024-01-16 | 61,000.00 | 62,100.00 | 59,600.00 | 60,800.00 | 60,800.00 | 27,520 |
| 2024-01-15 | 63,500.00 | 63,500.00 | 60,300.00 | 60,800.00 | 60,800.00 | 58,843 |
| 2024-01-12 | 68,300.00 | 68,500.00 | 63,300.00 | 63,500.00 | 63,500.00 | 63,486 |
| 2024-01-11 | 69,300.00 | 69,300.00 | 66,700.00 | 67,900.00 | 67,900.00 | 50,635 |
| 2024-01-10 | 68,500.00 | 70,400.00 | 66,400.00 | 69,800.00 | 69,800.00 | 59,958 |
| 2024-01-09 | 69,400.00 | 71,700.00 | 68,000.00 | 68,900.00 | 68,900.00 | 104,823 |
| 2024-01-08 | 67,100.00 | 69,100.00 | 66,000.00 | 67,200.00 | 67,200.00 | 32,339 |
| 2024-01-05 | 69,800.00 | 70,900.00 | 66,600.00 | 67,100.00 | 67,100.00 | 51,131 |
| 2024-01-04 | 71,000.00 | 72,200.00 | 68,000.00 | 68,500.00 | 68,500.00 | 97,593 |
| 2024-01-03 | 68,300.00 | 73,700.00 | 67,700.00 | 72,500.00 | 72,500.00 | 219,087 |
| 2024-01-02 | 69,600.00 | 70,000.00 | 65,700.00 | 67,700.00 | 67,700.00 | 81,628 |
| 2023-12-28 | 70,200.00 | 70,600.00 | 67,600.00 | 70,200.00 | 70,200.00 | 86,835 |
| 2023-12-27 | 65,600.00 | 72,400.00 | 65,600.00 | 71,000.00 | 71,000.00 | 234,999 |
| 2023-12-26 | 62,700.00 | 66,000.00 | 61,500.00 | 64,700.00 | 64,700.00 | 127,626 |
| 2023-12-22 | 61,000.00 | 63,600.00 | 60,000.00 | 62,700.00 | 62,700.00 | 85,877 |
| 2023-12-21 | 63,100.00 | 63,400.00 | 60,000.00 | 61,000.00 | 61,000.00 | 133,870 |
| 2023-12-20 | 66,000.00 | 68,000.00 | 64,200.00 | 64,500.00 | 64,500.00 | 113,193 |
| 2023-12-19 | 65,800.00 | 67,000.00 | 63,900.00 | 64,700.00 | 64,700.00 | 84,895 |
| 2023-12-18 | 72,400.00 | 72,400.00 | 65,000.00 | 66,000.00 | 66,000.00 | 153,895 |
| 2023-12-15 | 64,300.00 | 70,700.00 | 59,000.00 | 66,800.00 | 66,800.00 | 472,794 |
| 2023-12-14 | 63,000.00 | 76,400.00 | 62,300.00 | 65,800.00 | 65,800.00 | 1,500,933 |
| 2023-12-13 | 58,500.00 | 63,000.00 | 58,000.00 | 58,800.00 | 58,800.00 | 135,085 |
| 2023-12-12 | 64,600.00 | 68,500.00 | 56,900.00 | 59,000.00 | 59,000.00 | 386,618 |
| 2023-12-11 | 77,000.00 | 77,000.00 | 67,000.00 | 67,100.00 | 67,100.00 | 267,671 |
| 2023-12-08 | 71,600.00 | 71,600.00 | 66,100.00 | 69,800.00 | 69,800.00 | 129,597 |
| 2023-12-07 | 74,200.00 | 74,800.00 | 70,000.00 | 72,000.00 | 72,000.00 | 92,717 |
| 2023-12-06 | 71,400.00 | 74,700.00 | 70,100.00 | 72,200.00 | 72,200.00 | 90,351 |
| 2023-12-05 | 75,800.00 | 75,800.00 | 69,100.00 | 69,500.00 | 69,500.00 | 115,883 |
| 2023-12-04 | 82,800.00 | 83,000.00 | 72,100.00 | 75,800.00 | 75,800.00 | 147,472 |
| 2023-12-01 | 78,900.00 | 81,400.00 | 76,400.00 | 80,400.00 | 80,400.00 | 92,485 |
| 2023-11-30 | 77,600.00 | 79,200.00 | 72,000.00 | 76,400.00 | 76,400.00 | 106,804 |
| 2023-11-29 | 75,500.00 | 83,700.00 | 75,100.00 | 78,100.00 | 78,100.00 | 157,593 |
| 2023-11-28 | 72,700.00 | 76,800.00 | 72,000.00 | 76,600.00 | 76,600.00 | 97,025 |
| 2023-11-27 | 65,400.00 | 76,400.00 | 65,300.00 | 75,500.00 | 75,500.00 | 255,120 |
| 2023-11-24 | 63,400.00 | 65,100.00 | 61,500.00 | 64,200.00 | 64,200.00 | 88,689 |
| 2023-11-23 | 61,700.00 | 64,100.00 | 58,200.00 | 62,500.00 | 62,500.00 | 136,286 |
| 2023-11-22 | 62,700.00 | 64,800.00 | 60,500.00 | 60,700.00 | 60,700.00 | 143,845 |
| 2023-11-21 | 63,100.00 | 73,200.00 | 61,000.00 | 65,600.00 | 65,600.00 | 533,386 |
| 2023-11-20 | 64,600.00 | 69,000.00 | 61,000.00 | 63,000.00 | 63,000.00 | 717,810 |
| 2023-11-17 | 54,500.00 | 61,800.00 | 53,800.00 | 61,800.00 | 61,800.00 | 643,125 |
| 2023-11-16 | 49,200.00 | 51,600.00 | 47,150.00 | 47,600.00 | 47,600.00 | 54,186 |
| 2023-11-15 | 48,000.00 | 51,800.00 | 47,550.00 | 49,750.00 | 49,750.00 | 111,831 |
| 2023-11-14 | 49,500.00 | 51,400.00 | 45,700.00 | 46,200.00 | 46,200.00 | 124,916 |
| 2023-11-13 | 48,000.00 | 55,500.00 | 47,850.00 | 50,700.00 | 50,700.00 | 196,756 |
| 2023-11-10 | 47,500.00 | 49,250.00 | 44,450.00 | 48,000.00 | 48,000.00 | 88,761 |
| 2023-11-09 | 45,000.00 | 49,900.00 | 44,200.00 | 49,000.00 | 49,000.00 | 209,953 |
| 2023-11-08 | 39,800.00 | 49,800.00 | 39,350.00 | 45,900.00 | 45,900.00 | 417,823 |
| 2023-11-07 | 40,650.00 | 41,150.00 | 38,000.00 | 39,350.00 | 39,350.00 | 71,718 |
| 2023-11-06 | 38,350.00 | 41,800.00 | 38,150.00 | 41,500.00 | 41,500.00 | 136,289 |
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.