ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 38,350.00 | 41,800.00 | 38,150.00 | 41,500.00 | 41,500.00 | 136,289 |
| 2023-11-03 | 40,400.00 | 40,800.00 | 37,500.00 | 37,500.00 | 37,500.00 | 84,701 |
| 2023-11-02 | 43,500.00 | 43,500.00 | 38,400.00 | 40,000.00 | 40,000.00 | 355,909 |
| 2023-11-01 | 33,750.00 | 41,600.00 | 33,000.00 | 41,600.00 | 41,600.00 | 606,011 |
| 2023-10-31 | 33,350.00 | 34,650.00 | 32,000.00 | 32,000.00 | 32,000.00 | 79,619 |
| 2023-10-30 | 37,750.00 | 37,750.00 | 31,200.00 | 33,950.00 | 33,950.00 | 491,677 |
| 2023-10-27 | 27,200.00 | 29,450.00 | 27,100.00 | 29,050.00 | 29,050.00 | 14,315 |
| 2023-10-26 | 27,000.00 | 28,400.00 | 26,400.00 | 27,450.00 | 27,450.00 | 21,850 |
| 2023-10-25 | 28,800.00 | 28,800.00 | 26,900.00 | 27,000.00 | 27,000.00 | 18,894 |
| 2023-10-24 | 26,600.00 | 28,800.00 | 26,100.00 | 28,800.00 | 28,800.00 | 27,884 |
| 2023-10-23 | 26,900.00 | 27,750.00 | 26,450.00 | 26,700.00 | 26,700.00 | 19,297 |
| 2023-10-20 | 27,500.00 | 27,650.00 | 26,200.00 | 26,900.00 | 26,900.00 | 27,432 |
| 2023-10-19 | 29,250.00 | 29,250.00 | 27,400.00 | 27,750.00 | 27,750.00 | 18,266 |
| 2023-10-18 | 30,050.00 | 30,050.00 | 28,450.00 | 29,250.00 | 29,250.00 | 24,848 |
| 2023-10-17 | 30,300.00 | 31,400.00 | 29,850.00 | 30,050.00 | 30,050.00 | 17,312 |
| 2023-10-16 | 31,850.00 | 31,850.00 | 29,950.00 | 30,300.00 | 30,300.00 | 21,704 |
| 2023-10-13 | 32,400.00 | 32,400.00 | 31,350.00 | 31,850.00 | 31,850.00 | 6,837 |
| 2023-10-12 | 32,150.00 | 32,750.00 | 32,100.00 | 32,400.00 | 32,400.00 | 4,891 |
| 2023-10-11 | 31,400.00 | 32,700.00 | 30,450.00 | 32,100.00 | 32,100.00 | 10,331 |
| 2023-10-10 | 32,500.00 | 33,000.00 | 31,150.00 | 31,400.00 | 31,400.00 | 10,120 |
| 2023-10-06 | 31,350.00 | 32,750.00 | 31,250.00 | 32,750.00 | 32,750.00 | 6,364 |
| 2023-10-05 | 32,750.00 | 32,950.00 | 31,400.00 | 31,600.00 | 31,600.00 | 10,523 |
| 2023-10-04 | 33,450.00 | 33,450.00 | 31,300.00 | 32,000.00 | 32,000.00 | 16,371 |
| 2023-09-27 | 31,400.00 | 33,450.00 | 31,400.00 | 33,450.00 | 33,450.00 | 13,278 |
| 2023-09-26 | 31,950.00 | 32,500.00 | 31,300.00 | 31,900.00 | 31,900.00 | 18,995 |
| 2023-09-25 | 35,000.00 | 35,350.00 | 31,750.00 | 31,900.00 | 31,900.00 | 62,611 |
| 2023-09-22 | 35,550.00 | 36,150.00 | 34,950.00 | 35,350.00 | 35,350.00 | 11,641 |
| 2023-09-21 | 35,800.00 | 36,450.00 | 35,600.00 | 35,700.00 | 35,700.00 | 7,310 |
| 2023-09-20 | 36,450.00 | 36,700.00 | 35,800.00 | 36,200.00 | 36,200.00 | 9,996 |
| 2023-09-19 | 38,250.00 | 39,400.00 | 36,250.00 | 36,300.00 | 36,300.00 | 22,201 |
| 2023-09-18 | 38,650.00 | 39,200.00 | 38,400.00 | 38,600.00 | 38,600.00 | 6,692 |
| 2023-09-15 | 38,550.00 | 40,000.00 | 38,200.00 | 39,000.00 | 39,000.00 | 13,171 |
| 2023-09-14 | 38,550.00 | 39,250.00 | 38,050.00 | 38,500.00 | 38,500.00 | 7,620 |
| 2023-09-13 | 40,500.00 | 40,500.00 | 38,200.00 | 38,500.00 | 38,500.00 | 15,048 |
| 2023-09-12 | 40,000.00 | 41,550.00 | 39,350.00 | 39,550.00 | 39,550.00 | 42,685 |
| 2023-09-11 | 38,150.00 | 40,350.00 | 38,150.00 | 39,750.00 | 39,750.00 | 26,909 |
| 2023-09-08 | 38,000.00 | 38,750.00 | 37,750.00 | 38,550.00 | 38,550.00 | 11,364 |
| 2023-09-07 | 38,550.00 | 38,850.00 | 37,800.00 | 38,150.00 | 38,150.00 | 10,940 |
| 2023-09-06 | 38,200.00 | 38,550.00 | 37,600.00 | 38,550.00 | 38,550.00 | 11,033 |
| 2023-09-05 | 38,400.00 | 39,000.00 | 37,400.00 | 38,200.00 | 38,200.00 | 11,520 |
| 2023-09-04 | 38,100.00 | 38,100.00 | 36,700.00 | 37,700.00 | 37,700.00 | 11,894 |
| 2023-09-01 | 37,350.00 | 38,100.00 | 37,250.00 | 38,100.00 | 38,100.00 | 8,066 |
| 2023-08-31 | 37,300.00 | 38,650.00 | 37,150.00 | 38,100.00 | 38,100.00 | 9,979 |
| 2023-08-30 | 36,850.00 | 37,400.00 | 36,400.00 | 37,300.00 | 37,300.00 | 14,531 |
| 2023-08-29 | 35,500.00 | 37,600.00 | 35,500.00 | 36,800.00 | 36,800.00 | 20,480 |
| 2023-08-28 | 36,950.00 | 37,300.00 | 35,450.00 | 35,500.00 | 35,500.00 | 20,036 |
| 2023-08-25 | 36,450.00 | 39,650.00 | 35,000.00 | 36,550.00 | 36,550.00 | 53,556 |
| 2023-08-24 | 35,800.00 | 36,650.00 | 35,750.00 | 36,350.00 | 36,350.00 | 6,902 |
| 2023-08-23 | 36,000.00 | 36,800.00 | 35,550.00 | 35,750.00 | 35,750.00 | 6,691 |
| 2023-08-22 | 35,850.00 | 36,450.00 | 34,500.00 | 35,750.00 | 35,750.00 | 9,907 |
| 2023-08-21 | 35,650.00 | 37,450.00 | 35,650.00 | 35,750.00 | 35,750.00 | 15,313 |
| 2023-08-18 | 35,650.00 | 36,700.00 | 35,650.00 | 36,000.00 | 36,000.00 | 12,369 |
| 2023-08-17 | 37,700.00 | 37,700.00 | 35,950.00 | 36,450.00 | 36,450.00 | 21,099 |
| 2023-08-16 | 39,000.00 | 39,000.00 | 37,400.00 | 37,700.00 | 37,700.00 | 15,581 |
| 2023-08-14 | 41,300.00 | 41,300.00 | 38,500.00 | 39,200.00 | 39,200.00 | 23,817 |
| 2023-08-11 | 40,350.00 | 41,100.00 | 40,050.00 | 41,000.00 | 41,000.00 | 13,787 |
| 2023-08-10 | 40,450.00 | 41,300.00 | 40,050.00 | 40,550.00 | 40,550.00 | 14,940 |
| 2023-08-09 | 37,750.00 | 40,650.00 | 36,500.00 | 40,450.00 | 40,450.00 | 62,098 |
| 2023-08-08 | 38,950.00 | 38,950.00 | 37,300.00 | 37,750.00 | 37,750.00 | 13,939 |
| 2023-08-07 | 39,500.00 | 39,800.00 | 38,100.00 | 38,500.00 | 38,500.00 | 18,838 |
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.