ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 40,250.00 | 40,650.00 | 38,550.00 | 39,350.00 | 39,350.00 | 12,561 |
| 2023-08-03 | 38,300.00 | 40,850.00 | 37,500.00 | 40,300.00 | 40,300.00 | 37,669 |
| 2023-08-02 | 39,200.00 | 39,800.00 | 38,100.00 | 38,850.00 | 38,850.00 | 17,055 |
| 2023-08-01 | 38,600.00 | 39,400.00 | 38,100.00 | 39,000.00 | 39,000.00 | 15,515 |
| 2023-07-31 | 36,450.00 | 38,500.00 | 36,450.00 | 38,000.00 | 38,000.00 | 13,761 |
| 2023-07-28 | 36,250.00 | 36,850.00 | 35,450.00 | 36,200.00 | 36,200.00 | 22,502 |
| 2023-07-27 | 34,650.00 | 37,150.00 | 34,650.00 | 36,200.00 | 36,200.00 | 19,178 |
| 2023-07-26 | 35,200.00 | 35,900.00 | 34,300.00 | 35,200.00 | 35,200.00 | 38,534 |
| 2023-07-25 | 37,050.00 | 37,500.00 | 35,500.00 | 36,200.00 | 36,200.00 | 20,532 |
| 2023-07-24 | 37,600.00 | 39,700.00 | 37,000.00 | 37,100.00 | 37,100.00 | 23,350 |
| 2023-07-21 | 38,950.00 | 39,900.00 | 38,150.00 | 38,150.00 | 38,150.00 | 27,007 |
| 2023-07-20 | 40,750.00 | 41,000.00 | 38,950.00 | 39,100.00 | 39,100.00 | 42,146 |
| 2023-07-19 | 44,850.00 | 47,550.00 | 40,300.00 | 41,100.00 | 41,100.00 | 250,095 |
| 2023-07-18 | 38,300.00 | 38,700.00 | 37,000.00 | 37,850.00 | 37,850.00 | 24,535 |
| 2023-07-17 | 38,550.00 | 39,300.00 | 38,350.00 | 38,900.00 | 38,900.00 | 17,065 |
| 2023-07-14 | 40,000.00 | 41,000.00 | 38,600.00 | 39,400.00 | 39,400.00 | 24,222 |
| 2023-07-13 | 35,950.00 | 40,400.00 | 35,950.00 | 39,400.00 | 39,400.00 | 70,856 |
| 2023-07-12 | 35,300.00 | 35,950.00 | 34,150.00 | 35,950.00 | 35,950.00 | 22,042 |
| 2023-07-11 | 36,300.00 | 36,300.00 | 35,050.00 | 35,100.00 | 35,100.00 | 26,249 |
| 2023-07-10 | 36,000.00 | 36,550.00 | 34,400.00 | 35,500.00 | 35,500.00 | 27,759 |
| 2023-07-07 | 36,300.00 | 36,300.00 | 34,550.00 | 35,550.00 | 35,550.00 | 14,773 |
| 2023-07-06 | 35,650.00 | 35,850.00 | 34,900.00 | 35,350.00 | 35,350.00 | 20,161 |
| 2023-07-05 | 35,900.00 | 37,100.00 | 35,650.00 | 35,900.00 | 35,900.00 | 37,344 |
| 2023-07-04 | 38,400.00 | 38,400.00 | 36,300.00 | 36,300.00 | 36,300.00 | 80,287 |
| 2023-07-03 | 40,350.00 | 41,350.00 | 38,200.00 | 38,550.00 | 38,550.00 | 59,441 |
| 2023-06-30 | 41,000.00 | 41,200.00 | 39,550.00 | 40,450.00 | 40,450.00 | 28,037 |
| 2023-06-29 | 41,300.00 | 41,700.00 | 39,200.00 | 40,900.00 | 40,900.00 | 41,212 |
| 2023-06-28 | 42,200.00 | 42,500.00 | 40,600.00 | 40,600.00 | 40,600.00 | 46,297 |
| 2023-06-27 | 42,400.00 | 43,050.00 | 41,500.00 | 41,500.00 | 41,500.00 | 25,008 |
| 2023-06-26 | 43,200.00 | 43,500.00 | 42,100.00 | 42,900.00 | 42,900.00 | 19,599 |
| 2023-06-23 | 45,100.00 | 45,100.00 | 43,200.00 | 43,200.00 | 43,200.00 | 22,232 |
| 2023-06-22 | 45,800.00 | 45,800.00 | 44,400.00 | 44,650.00 | 44,650.00 | 26,536 |
| 2023-06-21 | 45,200.00 | 48,000.00 | 44,800.00 | 45,850.00 | 45,850.00 | 40,856 |
| 2023-06-20 | 45,950.00 | 45,950.00 | 44,500.00 | 44,600.00 | 44,600.00 | 18,337 |
| 2023-06-19 | 47,450.00 | 47,450.00 | 44,800.00 | 45,000.00 | 45,000.00 | 32,210 |
| 2023-06-16 | 46,950.00 | 48,150.00 | 46,450.00 | 46,600.00 | 46,600.00 | 13,132 |
| 2023-06-15 | 48,200.00 | 48,400.00 | 46,450.00 | 46,650.00 | 46,650.00 | 25,632 |
| 2023-06-14 | 48,950.00 | 49,050.00 | 47,450.00 | 48,200.00 | 48,200.00 | 233,380 |
| 2023-06-13 | 49,300.00 | 49,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 11,313 |
| 2023-06-12 | 49,450.00 | 50,800.00 | 48,850.00 | 49,350.00 | 49,350.00 | 19,262 |
| 2023-06-09 | 49,500.00 | 49,500.00 | 48,400.00 | 49,150.00 | 49,150.00 | 14,709 |
| 2023-06-08 | 49,350.00 | 49,400.00 | 48,500.00 | 48,700.00 | 48,700.00 | 6,772 |
| 2023-06-07 | 49,150.00 | 49,700.00 | 49,000.00 | 49,400.00 | 49,400.00 | 5,720 |
| 2023-06-05 | 48,600.00 | 49,300.00 | 48,550.00 | 49,200.00 | 49,200.00 | 7,812 |
| 2023-06-02 | 48,600.00 | 49,050.00 | 48,150.00 | 48,550.00 | 48,550.00 | 8,910 |
| 2023-06-01 | 48,000.00 | 49,000.00 | 47,950.00 | 48,650.00 | 48,650.00 | 9,173 |
| 2023-05-31 | 47,900.00 | 48,800.00 | 47,200.00 | 48,000.00 | 48,000.00 | 8,306 |
| 2023-05-30 | 48,500.00 | 49,500.00 | 47,750.00 | 48,000.00 | 48,000.00 | 9,560 |
| 2023-05-26 | 48,550.00 | 49,000.00 | 48,200.00 | 48,750.00 | 48,750.00 | 5,083 |
| 2023-05-25 | 49,800.00 | 50,100.00 | 48,400.00 | 48,550.00 | 48,550.00 | 8,624 |
| 2023-05-24 | 50,000.00 | 50,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 7,972 |
| 2023-05-23 | 49,100.00 | 50,900.00 | 49,100.00 | 50,700.00 | 50,700.00 | 10,902 |
| 2023-05-22 | 50,000.00 | 50,300.00 | 49,200.00 | 49,500.00 | 49,500.00 | 7,147 |
| 2023-05-19 | 48,600.00 | 50,800.00 | 48,600.00 | 50,000.00 | 50,000.00 | 22,877 |
| 2023-05-18 | 47,700.00 | 49,000.00 | 47,700.00 | 48,900.00 | 48,900.00 | 6,848 |
| 2023-05-17 | 46,850.00 | 48,150.00 | 46,800.00 | 47,750.00 | 47,750.00 | 6,391 |
| 2023-05-16 | 47,300.00 | 48,300.00 | 46,900.00 | 47,350.00 | 47,350.00 | 6,896 |
| 2023-05-15 | 47,650.00 | 48,000.00 | 46,550.00 | 47,300.00 | 47,300.00 | 8,826 |
| 2023-05-12 | 49,550.00 | 49,550.00 | 47,900.00 | 48,250.00 | 48,250.00 | 7,438 |
| 2023-05-11 | 48,750.00 | 50,300.00 | 48,750.00 | 48,900.00 | 48,900.00 | 21,769 |
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.