ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 55,300.00 | 56,100.00 | 54,100.00 | 54,600.00 | 54,600.00 | 10,205 |
| 2023-02-09 | 55,600.00 | 56,300.00 | 54,500.00 | 55,400.00 | 55,400.00 | 9,492 |
| 2023-02-08 | 55,400.00 | 57,400.00 | 55,400.00 | 55,800.00 | 55,800.00 | 17,096 |
| 2023-02-07 | 53,900.00 | 55,800.00 | 53,900.00 | 55,300.00 | 55,300.00 | 10,942 |
| 2023-02-06 | 55,000.00 | 55,100.00 | 53,900.00 | 54,500.00 | 54,500.00 | 10,776 |
| 2023-02-03 | 56,000.00 | 57,100.00 | 54,800.00 | 55,500.00 | 55,500.00 | 16,437 |
| 2023-02-02 | 53,900.00 | 56,000.00 | 53,900.00 | 55,900.00 | 55,900.00 | 21,935 |
| 2023-02-01 | 52,900.00 | 54,500.00 | 52,800.00 | 53,800.00 | 53,800.00 | 16,500 |
| 2023-01-31 | 52,600.00 | 53,200.00 | 52,500.00 | 52,900.00 | 52,900.00 | 8,417 |
| 2023-01-30 | 54,700.00 | 54,700.00 | 52,800.00 | 52,800.00 | 52,800.00 | 12,885 |
| 2023-01-27 | 53,000.00 | 54,200.00 | 51,800.00 | 54,000.00 | 54,000.00 | 33,727 |
| 2023-01-26 | 53,700.00 | 54,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | 24,724 |
| 2023-01-25 | 53,900.00 | 54,800.00 | 53,500.00 | 53,700.00 | 53,700.00 | 15,808 |
| 2023-01-20 | 54,800.00 | 55,100.00 | 53,000.00 | 53,800.00 | 53,800.00 | 29,931 |
| 2023-01-19 | 54,700.00 | 56,000.00 | 54,600.00 | 55,100.00 | 55,100.00 | 9,458 |
| 2023-01-18 | 55,000.00 | 55,900.00 | 54,800.00 | 55,000.00 | 55,000.00 | 12,125 |
| 2023-01-17 | 56,500.00 | 56,500.00 | 55,200.00 | 55,500.00 | 55,500.00 | 13,044 |
| 2023-01-16 | 56,000.00 | 58,800.00 | 55,600.00 | 56,200.00 | 56,200.00 | 38,385 |
| 2023-01-13 | 56,500.00 | 56,700.00 | 54,000.00 | 54,400.00 | 54,400.00 | 22,695 |
| 2023-01-12 | 56,600.00 | 57,400.00 | 55,500.00 | 56,500.00 | 56,500.00 | 28,550 |
| 2023-01-11 | 53,300.00 | 58,500.00 | 53,200.00 | 56,600.00 | 56,600.00 | 69,200 |
| 2023-01-10 | 52,900.00 | 53,700.00 | 52,600.00 | 53,200.00 | 53,200.00 | 15,990 |
| 2023-01-09 | 54,400.00 | 55,200.00 | 52,700.00 | 53,200.00 | 53,200.00 | 28,799 |
| 2023-01-06 | 53,100.00 | 54,600.00 | 53,000.00 | 54,400.00 | 54,400.00 | 15,915 |
| 2023-01-05 | 53,800.00 | 54,800.00 | 52,500.00 | 53,900.00 | 53,900.00 | 29,505 |
| 2023-01-04 | 54,500.00 | 55,300.00 | 51,000.00 | 52,300.00 | 52,300.00 | 65,439 |
| 2023-01-03 | 53,900.00 | 56,000.00 | 53,200.00 | 56,000.00 | 56,000.00 | 24,354 |
| 2023-01-02 | 55,100.00 | 55,800.00 | 53,000.00 | 54,000.00 | 54,000.00 | 31,537 |
| 2022-12-29 | 58,200.00 | 58,200.00 | 54,500.00 | 54,900.00 | 54,900.00 | 39,252 |
| 2022-12-28 | 58,500.00 | 60,300.00 | 57,600.00 | 58,200.00 | 58,200.00 | 50,231 |
| 2022-12-27 | 55,700.00 | 59,400.00 | 55,700.00 | 58,500.00 | 58,500.00 | 40,305 |
| 2022-12-26 | 57,200.00 | 57,200.00 | 55,000.00 | 55,700.00 | 55,700.00 | 35,196 |
| 2022-12-23 | 59,000.00 | 59,500.00 | 56,700.00 | 57,300.00 | 57,300.00 | 47,791 |
| 2022-12-22 | 60,500.00 | 60,700.00 | 59,400.00 | 59,500.00 | 59,500.00 | 11,840 |
| 2022-12-21 | 61,300.00 | 61,300.00 | 59,200.00 | 59,500.00 | 59,500.00 | 11,821 |
| 2022-12-20 | 60,400.00 | 62,300.00 | 59,600.00 | 61,000.00 | 61,000.00 | 21,769 |
| 2022-12-19 | 62,500.00 | 62,600.00 | 60,500.00 | 61,100.00 | 61,100.00 | 22,835 |
| 2022-12-16 | 65,700.00 | 67,100.00 | 62,500.00 | 63,500.00 | 63,500.00 | 48,949 |
| 2022-12-15 | 60,700.00 | 67,900.00 | 60,300.00 | 66,100.00 | 66,100.00 | 80,713 |
| 2022-12-14 | 59,300.00 | 61,100.00 | 58,900.00 | 61,000.00 | 61,000.00 | 33,551 |
| 2022-12-13 | 58,200.00 | 61,100.00 | 58,200.00 | 59,600.00 | 59,600.00 | 46,415 |
| 2022-12-12 | 55,800.00 | 60,000.00 | 54,300.00 | 58,200.00 | 58,200.00 | 47,513 |
| 2022-12-09 | 55,000.00 | 56,500.00 | 53,500.00 | 55,200.00 | 55,200.00 | 43,226 |
| 2022-12-08 | 52,800.00 | 55,000.00 | 51,500.00 | 52,600.00 | 52,600.00 | 29,710 |
| 2022-12-07 | 52,000.00 | 53,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | 7,602 |
| 2022-12-06 | 53,000.00 | 53,600.00 | 52,300.00 | 52,600.00 | 52,600.00 | 7,532 |
| 2022-12-05 | 53,600.00 | 54,300.00 | 53,100.00 | 53,800.00 | 53,800.00 | 5,412 |
| 2022-12-02 | 53,800.00 | 54,300.00 | 52,700.00 | 54,000.00 | 54,000.00 | 15,057 |
| 2022-12-01 | 52,400.00 | 53,800.00 | 52,400.00 | 53,500.00 | 53,500.00 | 12,017 |
| 2022-11-30 | 53,000.00 | 53,000.00 | 51,800.00 | 52,300.00 | 52,300.00 | 5,973 |
| 2022-11-29 | 51,700.00 | 52,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | 4,069 |
| 2022-11-28 | 53,500.00 | 54,500.00 | 51,200.00 | 51,400.00 | 51,400.00 | 7,951 |
| 2022-11-25 | 52,200.00 | 54,000.00 | 52,200.00 | 53,700.00 | 53,700.00 | 8,177 |
| 2022-11-24 | 52,100.00 | 53,500.00 | 52,100.00 | 52,500.00 | 52,500.00 | 7,733 |
| 2022-11-23 | 50,100.00 | 53,000.00 | 50,000.00 | 52,000.00 | 52,000.00 | 15,589 |
| 2022-11-22 | 50,900.00 | 52,000.00 | 49,800.00 | 49,900.00 | 49,900.00 | 15,982 |
| 2022-11-21 | 52,100.00 | 53,500.00 | 50,800.00 | 50,800.00 | 50,800.00 | 13,940 |
| 2022-11-18 | 53,900.00 | 54,000.00 | 52,900.00 | 52,900.00 | 52,900.00 | 7,399 |
| 2022-11-17 | 56,000.00 | 56,000.00 | 53,500.00 | 53,600.00 | 53,600.00 | 22,081 |
| 2022-11-16 | 57,400.00 | 59,200.00 | 56,000.00 | 56,000.00 | 56,000.00 | 15,758 |
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.