ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 48,100.00 | 49,600.00 | 48,100.00 | 48,750.00 | 48,750.00 | 13,157 |
| 2023-05-09 | 47,350.00 | 48,500.00 | 47,350.00 | 48,000.00 | 48,000.00 | 11,228 |
| 2023-05-08 | 48,950.00 | 49,350.00 | 47,100.00 | 47,300.00 | 47,300.00 | 11,634 |
| 2023-05-04 | 45,700.00 | 48,100.00 | 45,700.00 | 47,850.00 | 47,850.00 | 13,570 |
| 2023-05-03 | 46,100.00 | 46,850.00 | 45,600.00 | 46,100.00 | 46,100.00 | 20,534 |
| 2023-05-02 | 46,750.00 | 47,150.00 | 46,100.00 | 46,650.00 | 46,650.00 | 8,636 |
| 2023-04-28 | 47,900.00 | 47,900.00 | 46,450.00 | 46,650.00 | 46,650.00 | 11,646 |
| 2023-04-27 | 48,850.00 | 49,500.00 | 47,100.00 | 47,850.00 | 47,850.00 | 16,011 |
| 2023-04-26 | 48,600.00 | 49,350.00 | 47,300.00 | 48,850.00 | 48,850.00 | 25,200 |
| 2023-04-25 | 46,900.00 | 48,400.00 | 46,600.00 | 47,900.00 | 47,900.00 | 23,240 |
| 2023-04-24 | 46,100.00 | 47,700.00 | 45,950.00 | 46,900.00 | 46,900.00 | 23,960 |
| 2023-04-21 | 47,000.00 | 47,450.00 | 46,000.00 | 46,100.00 | 46,100.00 | 20,603 |
| 2023-04-20 | 47,000.00 | 47,750.00 | 46,450.00 | 47,250.00 | 47,250.00 | 32,124 |
| 2023-04-19 | 48,250.00 | 48,900.00 | 47,650.00 | 47,900.00 | 47,900.00 | 15,199 |
| 2023-04-18 | 49,300.00 | 50,700.00 | 48,250.00 | 48,450.00 | 48,450.00 | 28,301 |
| 2023-04-17 | 52,900.00 | 52,900.00 | 49,150.00 | 49,250.00 | 49,250.00 | 38,736 |
| 2023-04-14 | 51,300.00 | 56,400.00 | 51,300.00 | 52,400.00 | 52,400.00 | 97,805 |
| 2023-04-13 | 48,900.00 | 50,000.00 | 48,050.00 | 48,950.00 | 48,950.00 | 26,401 |
| 2023-04-12 | 48,000.00 | 48,500.00 | 47,000.00 | 48,350.00 | 48,350.00 | 20,410 |
| 2023-04-11 | 45,850.00 | 47,800.00 | 45,550.00 | 47,400.00 | 47,400.00 | 19,989 |
| 2023-04-10 | 48,250.00 | 48,250.00 | 45,350.00 | 46,200.00 | 46,200.00 | 35,155 |
| 2023-04-07 | 47,550.00 | 47,900.00 | 47,000.00 | 47,700.00 | 47,700.00 | 12,267 |
| 2023-04-06 | 48,700.00 | 49,750.00 | 47,700.00 | 47,750.00 | 47,750.00 | 15,818 |
| 2023-04-05 | 48,600.00 | 50,400.00 | 47,550.00 | 48,950.00 | 48,950.00 | 26,950 |
| 2023-04-04 | 45,000.00 | 49,300.00 | 45,000.00 | 48,600.00 | 48,600.00 | 57,283 |
| 2023-04-03 | 46,400.00 | 47,050.00 | 44,850.00 | 44,850.00 | 44,850.00 | 40,109 |
| 2023-03-31 | 47,550.00 | 47,550.00 | 46,300.00 | 46,400.00 | 46,400.00 | 17,728 |
| 2023-03-30 | 46,800.00 | 47,850.00 | 45,900.00 | 47,500.00 | 47,500.00 | 19,571 |
| 2023-03-29 | 47,850.00 | 48,100.00 | 46,550.00 | 46,800.00 | 46,800.00 | 16,205 |
| 2023-03-28 | 47,550.00 | 48,500.00 | 47,300.00 | 47,850.00 | 47,850.00 | 9,903 |
| 2023-03-27 | 48,150.00 | 48,650.00 | 46,250.00 | 48,250.00 | 48,250.00 | 18,121 |
| 2023-03-24 | 49,200.00 | 49,200.00 | 47,000.00 | 48,150.00 | 48,150.00 | 16,982 |
| 2023-03-23 | 47,950.00 | 48,800.00 | 46,900.00 | 48,500.00 | 48,500.00 | 21,918 |
| 2023-03-22 | 50,600.00 | 50,700.00 | 48,200.00 | 48,650.00 | 48,650.00 | 31,724 |
| 2023-03-21 | 52,200.00 | 52,200.00 | 49,750.00 | 51,100.00 | 51,100.00 | 27,769 |
| 2023-03-20 | 46,450.00 | 53,600.00 | 46,050.00 | 52,200.00 | 52,200.00 | 69,331 |
| 2023-03-17 | 45,050.00 | 47,650.00 | 45,050.00 | 46,800.00 | 46,800.00 | 13,814 |
| 2023-03-16 | 48,000.00 | 48,100.00 | 43,250.00 | 45,600.00 | 45,600.00 | 36,690 |
| 2023-03-15 | 48,100.00 | 49,700.00 | 47,900.00 | 48,000.00 | 48,000.00 | 10,874 |
| 2023-03-14 | 48,200.00 | 49,850.00 | 46,700.00 | 48,100.00 | 48,100.00 | 23,270 |
| 2023-03-13 | 48,950.00 | 49,300.00 | 46,100.00 | 47,900.00 | 47,900.00 | 35,139 |
| 2023-03-10 | 51,300.00 | 51,700.00 | 48,650.00 | 49,500.00 | 49,500.00 | 44,649 |
| 2023-03-09 | 52,800.00 | 52,900.00 | 51,000.00 | 52,000.00 | 52,000.00 | 12,923 |
| 2023-03-08 | 52,900.00 | 52,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | 8,810 |
| 2023-03-07 | 52,900.00 | 53,700.00 | 51,800.00 | 53,300.00 | 53,300.00 | 18,091 |
| 2023-03-06 | 53,000.00 | 53,400.00 | 52,200.00 | 53,000.00 | 53,000.00 | 12,149 |
| 2023-03-03 | 52,600.00 | 53,200.00 | 52,400.00 | 53,000.00 | 53,000.00 | 5,728 |
| 2023-03-02 | 51,700.00 | 54,100.00 | 51,500.00 | 52,800.00 | 52,800.00 | 17,715 |
| 2023-02-28 | 51,500.00 | 53,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | 16,723 |
| 2023-02-27 | 52,600.00 | 53,300.00 | 51,700.00 | 51,700.00 | 51,700.00 | 16,747 |
| 2023-02-24 | 53,600.00 | 53,800.00 | 52,900.00 | 53,300.00 | 53,300.00 | 11,285 |
| 2023-02-23 | 53,400.00 | 54,300.00 | 53,300.00 | 53,800.00 | 53,800.00 | 6,516 |
| 2023-02-22 | 54,500.00 | 54,500.00 | 53,100.00 | 53,500.00 | 53,500.00 | 14,156 |
| 2023-02-21 | 55,500.00 | 55,500.00 | 54,500.00 | 54,900.00 | 54,900.00 | 7,208 |
| 2023-02-20 | 54,000.00 | 56,100.00 | 53,100.00 | 55,500.00 | 55,500.00 | 21,283 |
| 2023-02-17 | 52,600.00 | 54,200.00 | 52,500.00 | 54,000.00 | 54,000.00 | 7,559 |
| 2023-02-16 | 53,900.00 | 54,500.00 | 53,000.00 | 53,900.00 | 53,900.00 | 7,292 |
| 2023-02-15 | 53,900.00 | 54,200.00 | 52,800.00 | 53,000.00 | 53,000.00 | 10,712 |
| 2023-02-14 | 53,100.00 | 54,600.00 | 53,100.00 | 54,300.00 | 54,300.00 | 6,282 |
| 2023-02-13 | 54,100.00 | 54,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | 8,705 |
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.