ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 56,400.00 | 58,500.00 | 56,000.00 | 58,000.00 | 58,000.00 | 11,488 |
| 2022-11-14 | 57,900.00 | 57,900.00 | 56,100.00 | 56,400.00 | 56,400.00 | 9,940 |
| 2022-11-11 | 59,200.00 | 59,200.00 | 56,700.00 | 57,200.00 | 57,200.00 | 15,931 |
| 2022-11-10 | 57,100.00 | 57,800.00 | 56,000.00 | 57,000.00 | 57,000.00 | 6,632 |
| 2022-11-09 | 58,300.00 | 58,300.00 | 57,000.00 | 57,100.00 | 57,100.00 | 6,190 |
| 2022-11-08 | 57,300.00 | 58,200.00 | 56,600.00 | 57,800.00 | 57,800.00 | 8,260 |
| 2022-11-07 | 55,000.00 | 58,100.00 | 55,000.00 | 57,300.00 | 57,300.00 | 9,299 |
| 2022-11-04 | 55,300.00 | 56,400.00 | 54,100.00 | 56,300.00 | 56,300.00 | 7,332 |
| 2022-11-03 | 55,400.00 | 56,200.00 | 54,400.00 | 55,500.00 | 55,500.00 | 5,682 |
| 2022-11-02 | 55,000.00 | 56,700.00 | 54,100.00 | 56,000.00 | 56,000.00 | 10,919 |
| 2022-11-01 | 55,000.00 | 55,300.00 | 53,500.00 | 54,900.00 | 54,900.00 | 12,273 |
| 2022-10-31 | 56,100.00 | 56,100.00 | 53,800.00 | 55,000.00 | 55,000.00 | 15,723 |
| 2022-10-28 | 55,100.00 | 56,000.00 | 53,900.00 | 55,200.00 | 55,200.00 | 10,531 |
| 2022-10-27 | 55,600.00 | 56,600.00 | 53,500.00 | 55,000.00 | 55,000.00 | 32,408 |
| 2022-10-26 | 61,400.00 | 63,600.00 | 53,500.00 | 55,000.00 | 55,000.00 | 81,627 |
| 2022-10-25 | 61,200.00 | 62,800.00 | 60,500.00 | 61,500.00 | 61,500.00 | 14,688 |
| 2022-10-24 | 62,100.00 | 63,300.00 | 60,900.00 | 61,100.00 | 61,100.00 | 12,063 |
| 2022-10-21 | 63,400.00 | 63,800.00 | 60,700.00 | 61,500.00 | 61,500.00 | 19,997 |
| 2022-10-20 | 65,700.00 | 66,000.00 | 62,900.00 | 64,300.00 | 64,300.00 | 18,564 |
| 2022-10-19 | 67,800.00 | 69,100.00 | 65,700.00 | 65,700.00 | 65,700.00 | 21,884 |
| 2022-10-18 | 65,900.00 | 68,400.00 | 64,100.00 | 68,200.00 | 68,200.00 | 26,879 |
| 2022-10-17 | 62,400.00 | 65,400.00 | 62,400.00 | 64,900.00 | 64,900.00 | 23,058 |
| 2022-10-14 | 62,700.00 | 65,800.00 | 62,400.00 | 64,700.00 | 64,700.00 | 39,970 |
| 2022-10-13 | 64,700.00 | 65,700.00 | 62,100.00 | 62,100.00 | 62,100.00 | 29,191 |
| 2022-10-12 | 68,000.00 | 68,100.00 | 64,000.00 | 64,000.00 | 64,000.00 | 41,505 |
| 2022-10-11 | 67,100.00 | 69,900.00 | 66,200.00 | 68,500.00 | 68,500.00 | 63,647 |
| 2022-10-07 | 69,300.00 | 71,300.00 | 68,000.00 | 68,300.00 | 68,300.00 | 47,486 |
| 2022-10-06 | 68,900.00 | 72,700.00 | 68,100.00 | 69,400.00 | 69,400.00 | 116,000 |
| 2022-10-05 | 62,000.00 | 78,600.00 | 60,900.00 | 68,900.00 | 68,900.00 | 308,304 |
| 2022-10-04 | 63,300.00 | 67,000.00 | 60,200.00 | 62,200.00 | 62,200.00 | 129,375 |
| 2022-09-30 | 47,250.00 | 62,100.00 | 46,550.00 | 59,500.00 | 59,500.00 | 345,322 |
| 2022-09-29 | 47,300.00 | 49,850.00 | 47,300.00 | 47,800.00 | 47,800.00 | 18,793 |
| 2022-09-28 | 45,500.00 | 50,500.00 | 45,500.00 | 46,850.00 | 46,850.00 | 42,926 |
| 2022-09-27 | 45,400.00 | 46,550.00 | 44,250.00 | 45,800.00 | 45,800.00 | 23,266 |
| 2022-09-26 | 48,050.00 | 48,050.00 | 44,300.00 | 45,400.00 | 45,400.00 | 48,976 |
| 2022-09-23 | 52,500.00 | 52,500.00 | 48,250.00 | 48,600.00 | 48,600.00 | 39,603 |
| 2022-09-22 | 54,600.00 | 54,600.00 | 52,500.00 | 52,500.00 | 52,500.00 | 16,055 |
| 2022-09-21 | 56,100.00 | 56,400.00 | 54,800.00 | 55,600.00 | 55,600.00 | 8,601 |
| 2022-09-20 | 56,300.00 | 57,100.00 | 55,600.00 | 55,900.00 | 55,900.00 | 8,587 |
| 2022-09-19 | 57,300.00 | 57,800.00 | 55,800.00 | 56,300.00 | 56,300.00 | 10,404 |
| 2022-09-16 | 58,300.00 | 59,000.00 | 57,200.00 | 57,200.00 | 57,200.00 | 11,838 |
| 2022-09-15 | 59,300.00 | 60,100.00 | 58,800.00 | 58,900.00 | 58,900.00 | 10,126 |
| 2022-09-14 | 58,500.00 | 60,100.00 | 58,500.00 | 59,200.00 | 59,200.00 | 12,947 |
| 2022-09-13 | 61,400.00 | 62,600.00 | 60,000.00 | 60,800.00 | 60,800.00 | 12,838 |
| 2022-09-08 | 57,900.00 | 61,300.00 | 57,400.00 | 61,300.00 | 61,300.00 | 21,961 |
| 2022-09-07 | 58,000.00 | 58,000.00 | 56,100.00 | 57,600.00 | 57,600.00 | 10,160 |
| 2022-09-06 | 57,400.00 | 58,800.00 | 57,400.00 | 58,100.00 | 58,100.00 | 9,375 |
| 2022-09-05 | 58,900.00 | 60,000.00 | 57,000.00 | 58,100.00 | 58,100.00 | 22,684 |
| 2022-09-02 | 61,600.00 | 62,000.00 | 58,800.00 | 59,500.00 | 59,500.00 | 31,730 |
| 2022-09-01 | 63,500.00 | 63,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 22,611 |
| 2022-08-31 | 62,700.00 | 64,000.00 | 62,700.00 | 63,500.00 | 63,500.00 | 5,378 |
| 2022-08-30 | 62,900.00 | 64,000.00 | 62,500.00 | 63,500.00 | 63,500.00 | 11,666 |
| 2022-08-29 | 62,400.00 | 64,700.00 | 61,500.00 | 62,900.00 | 62,900.00 | 19,369 |
| 2022-08-26 | 64,500.00 | 66,000.00 | 64,100.00 | 64,700.00 | 64,700.00 | 10,234 |
| 2022-08-25 | 64,000.00 | 65,500.00 | 63,700.00 | 64,800.00 | 64,800.00 | 14,758 |
| 2022-08-24 | 63,000.00 | 63,900.00 | 62,500.00 | 63,200.00 | 63,200.00 | 9,299 |
| 2022-08-23 | 63,800.00 | 64,400.00 | 62,300.00 | 62,400.00 | 62,400.00 | 23,538 |
| 2022-08-22 | 64,800.00 | 64,800.00 | 63,600.00 | 64,000.00 | 64,000.00 | 15,191 |
| 2022-08-19 | 65,600.00 | 66,500.00 | 65,000.00 | 65,100.00 | 65,100.00 | 15,377 |
| 2022-08-18 | 64,600.00 | 66,300.00 | 64,200.00 | 66,000.00 | 66,000.00 | 13,165 |
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.