ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 66,200.00 | 66,700.00 | 65,400.00 | 65,400.00 | 65,400.00 | 17,691 |
| 2022-08-16 | 70,000.00 | 70,000.00 | 65,300.00 | 66,200.00 | 66,200.00 | 68,206 |
| 2022-08-12 | 68,000.00 | 71,100.00 | 67,400.00 | 70,400.00 | 70,400.00 | 37,684 |
| 2022-08-11 | 67,300.00 | 69,000.00 | 67,300.00 | 67,900.00 | 67,900.00 | 20,253 |
| 2022-08-10 | 68,000.00 | 68,500.00 | 66,700.00 | 67,000.00 | 67,000.00 | 17,798 |
| 2022-08-09 | 70,200.00 | 70,200.00 | 68,000.00 | 68,500.00 | 68,500.00 | 23,862 |
| 2022-08-08 | 70,600.00 | 73,000.00 | 68,800.00 | 70,100.00 | 70,100.00 | 75,067 |
| 2022-08-05 | 70,000.00 | 74,700.00 | 68,100.00 | 69,900.00 | 69,900.00 | 114,550 |
| 2022-08-04 | 65,500.00 | 74,100.00 | 65,300.00 | 70,700.00 | 70,700.00 | 172,306 |
| 2022-08-03 | 63,600.00 | 64,400.00 | 63,300.00 | 64,000.00 | 64,000.00 | 9,064 |
| 2022-08-02 | 64,200.00 | 64,500.00 | 63,300.00 | 63,900.00 | 63,900.00 | 7,913 |
| 2022-08-01 | 65,000.00 | 65,000.00 | 64,000.00 | 64,500.00 | 64,500.00 | 5,878 |
| 2022-07-29 | 65,600.00 | 65,600.00 | 63,900.00 | 64,300.00 | 64,300.00 | 14,165 |
| 2022-07-28 | 65,600.00 | 66,100.00 | 64,600.00 | 64,900.00 | 64,900.00 | 11,086 |
| 2022-07-27 | 66,000.00 | 66,000.00 | 64,000.00 | 64,600.00 | 64,600.00 | 10,255 |
| 2022-07-26 | 65,700.00 | 66,900.00 | 64,500.00 | 65,500.00 | 65,500.00 | 7,191 |
| 2022-07-25 | 66,700.00 | 67,500.00 | 65,200.00 | 65,600.00 | 65,600.00 | 8,693 |
| 2022-07-22 | 67,800.00 | 67,900.00 | 66,600.00 | 66,700.00 | 66,700.00 | 9,579 |
| 2022-07-21 | 69,400.00 | 69,400.00 | 67,000.00 | 67,400.00 | 67,400.00 | 10,819 |
| 2022-07-20 | 68,600.00 | 70,500.00 | 67,900.00 | 68,600.00 | 68,600.00 | 18,387 |
| 2022-07-19 | 67,800.00 | 68,400.00 | 66,900.00 | 67,900.00 | 67,900.00 | 7,605 |
| 2022-07-18 | 67,500.00 | 68,800.00 | 66,900.00 | 67,800.00 | 67,800.00 | 8,822 |
| 2022-07-15 | 68,800.00 | 69,800.00 | 66,900.00 | 67,000.00 | 67,000.00 | 19,781 |
| 2022-07-14 | 69,000.00 | 70,500.00 | 68,300.00 | 69,800.00 | 69,800.00 | 12,126 |
| 2022-07-13 | 68,300.00 | 69,800.00 | 67,900.00 | 68,800.00 | 68,800.00 | 13,902 |
| 2022-07-12 | 70,800.00 | 70,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | 26,112 |
| 2022-07-11 | 71,400.00 | 74,700.00 | 70,500.00 | 71,000.00 | 71,000.00 | 32,214 |
| 2022-07-08 | 70,500.00 | 72,500.00 | 70,100.00 | 70,500.00 | 70,500.00 | 28,971 |
| 2022-07-07 | 67,700.00 | 70,000.00 | 67,100.00 | 69,600.00 | 69,600.00 | 23,691 |
| 2022-07-06 | 65,500.00 | 70,000.00 | 64,200.00 | 67,200.00 | 67,200.00 | 49,793 |
| 2022-07-05 | 62,900.00 | 64,500.00 | 62,900.00 | 63,700.00 | 63,700.00 | 8,082 |
| 2022-07-04 | 62,700.00 | 64,300.00 | 62,000.00 | 62,900.00 | 62,900.00 | 6,083 |
| 2022-07-01 | 63,700.00 | 65,100.00 | 62,900.00 | 63,400.00 | 63,400.00 | 9,503 |
| 2022-06-30 | 65,300.00 | 66,000.00 | 63,100.00 | 64,300.00 | 64,300.00 | 9,148 |
| 2022-06-29 | 65,500.00 | 66,400.00 | 64,500.00 | 64,900.00 | 64,900.00 | 8,836 |
| 2022-06-28 | 66,600.00 | 67,600.00 | 65,900.00 | 66,500.00 | 66,500.00 | 12,087 |
| 2022-06-27 | 66,200.00 | 67,800.00 | 65,900.00 | 67,200.00 | 67,200.00 | 12,583 |
| 2022-06-24 | 63,000.00 | 67,100.00 | 62,900.00 | 66,100.00 | 66,100.00 | 21,349 |
| 2022-06-23 | 64,000.00 | 65,300.00 | 61,800.00 | 61,900.00 | 61,900.00 | 17,862 |
| 2022-06-22 | 67,900.00 | 68,400.00 | 64,000.00 | 64,000.00 | 64,000.00 | 16,246 |
| 2022-06-21 | 67,800.00 | 68,500.00 | 66,000.00 | 67,800.00 | 67,800.00 | 12,390 |
| 2022-06-20 | 68,600.00 | 69,800.00 | 66,000.00 | 67,700.00 | 67,700.00 | 22,510 |
| 2022-06-17 | 61,800.00 | 69,200.00 | 61,400.00 | 68,100.00 | 68,100.00 | 49,764 |
| 2022-06-16 | 62,900.00 | 63,800.00 | 62,100.00 | 63,000.00 | 63,000.00 | 9,758 |
| 2022-06-15 | 60,200.00 | 64,000.00 | 59,900.00 | 61,700.00 | 61,700.00 | 20,238 |
| 2022-06-14 | 61,000.00 | 63,200.00 | 59,900.00 | 61,200.00 | 61,200.00 | 13,299 |
| 2022-06-13 | 64,900.00 | 66,100.00 | 61,900.00 | 62,700.00 | 62,700.00 | 16,358 |
| 2022-06-10 | 66,300.00 | 66,700.00 | 65,700.00 | 66,400.00 | 66,400.00 | 4,681 |
| 2022-06-09 | 64,800.00 | 67,100.00 | 64,500.00 | 66,900.00 | 66,900.00 | 13,503 |
| 2022-06-08 | 64,400.00 | 67,000.00 | 64,400.00 | 64,800.00 | 64,800.00 | 12,531 |
| 2022-06-07 | 66,000.00 | 66,000.00 | 62,700.00 | 64,400.00 | 64,400.00 | 13,781 |
| 2022-06-03 | 67,600.00 | 67,700.00 | 65,500.00 | 66,500.00 | 66,500.00 | 6,201 |
| 2022-06-02 | 67,700.00 | 67,700.00 | 65,900.00 | 66,600.00 | 66,600.00 | 8,735 |
| 2022-05-31 | 65,500.00 | 68,600.00 | 65,400.00 | 67,700.00 | 67,700.00 | 15,415 |
| 2022-05-30 | 66,400.00 | 67,400.00 | 65,100.00 | 65,900.00 | 65,900.00 | 9,652 |
| 2022-05-27 | 66,600.00 | 67,600.00 | 65,500.00 | 66,400.00 | 66,400.00 | 11,436 |
| 2022-05-26 | 66,400.00 | 68,000.00 | 65,100.00 | 66,500.00 | 66,500.00 | 13,120 |
| 2022-05-25 | 63,400.00 | 68,000.00 | 63,200.00 | 66,700.00 | 66,700.00 | 20,069 |
| 2022-05-24 | 64,100.00 | 64,600.00 | 62,700.00 | 63,900.00 | 63,900.00 | 13,343 |
| 2022-05-23 | 65,000.00 | 65,100.00 | 63,500.00 | 64,200.00 | 64,200.00 | 11,308 |
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.