ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 58,700.00 | 70,900.00 | 58,700.00 | 64,400.00 | 64,400.00 | 67,854 |
| 2022-05-19 | 58,600.00 | 60,000.00 | 57,900.00 | 58,700.00 | 58,700.00 | 8,421 |
| 2022-05-18 | 59,900.00 | 60,300.00 | 59,400.00 | 59,800.00 | 59,800.00 | 7,178 |
| 2022-05-17 | 59,200.00 | 60,600.00 | 59,100.00 | 59,500.00 | 59,500.00 | 9,997 |
| 2022-05-16 | 60,400.00 | 61,600.00 | 59,400.00 | 59,700.00 | 59,700.00 | 11,672 |
| 2022-05-13 | 61,800.00 | 62,600.00 | 60,000.00 | 60,300.00 | 60,300.00 | 24,754 |
| 2022-05-12 | 64,000.00 | 64,100.00 | 61,400.00 | 61,800.00 | 61,800.00 | 16,491 |
| 2022-05-11 | 64,700.00 | 65,300.00 | 64,100.00 | 64,400.00 | 64,400.00 | 7,005 |
| 2022-05-10 | 65,000.00 | 65,100.00 | 62,000.00 | 64,400.00 | 64,400.00 | 21,219 |
| 2022-05-09 | 68,800.00 | 68,800.00 | 65,500.00 | 66,200.00 | 66,200.00 | 20,114 |
| 2022-05-06 | 68,500.00 | 69,700.00 | 66,500.00 | 69,100.00 | 69,100.00 | 12,300 |
| 2022-05-04 | 69,400.00 | 70,200.00 | 68,000.00 | 68,900.00 | 68,900.00 | 9,730 |
| 2022-05-03 | 68,700.00 | 70,400.00 | 68,100.00 | 69,900.00 | 69,900.00 | 13,325 |
| 2022-05-02 | 69,200.00 | 69,700.00 | 67,800.00 | 68,000.00 | 68,000.00 | 16,482 |
| 2022-04-29 | 70,900.00 | 71,600.00 | 69,600.00 | 70,000.00 | 70,000.00 | 17,457 |
| 2022-04-28 | 70,000.00 | 70,800.00 | 68,400.00 | 70,800.00 | 70,800.00 | 13,613 |
| 2022-04-27 | 66,500.00 | 69,700.00 | 66,000.00 | 69,000.00 | 69,000.00 | 19,182 |
| 2022-04-26 | 69,100.00 | 72,400.00 | 69,000.00 | 69,100.00 | 69,100.00 | 20,276 |
| 2022-04-25 | 70,000.00 | 70,700.00 | 67,600.00 | 69,000.00 | 69,000.00 | 28,076 |
| 2022-04-22 | 73,900.00 | 73,900.00 | 70,000.00 | 71,000.00 | 71,000.00 | 40,106 |
| 2022-04-21 | 76,000.00 | 76,700.00 | 73,500.00 | 73,900.00 | 73,900.00 | 16,738 |
| 2022-04-20 | 77,000.00 | 77,300.00 | 75,400.00 | 76,000.00 | 76,000.00 | 11,377 |
| 2022-04-19 | 77,100.00 | 78,300.00 | 75,800.00 | 76,200.00 | 76,200.00 | 17,444 |
| 2022-04-18 | 75,900.00 | 78,700.00 | 74,300.00 | 77,000.00 | 77,000.00 | 23,100 |
| 2022-04-15 | 78,000.00 | 78,400.00 | 75,400.00 | 76,000.00 | 76,000.00 | 34,377 |
| 2022-04-14 | 80,100.00 | 80,200.00 | 78,000.00 | 79,400.00 | 79,400.00 | 13,161 |
| 2022-04-13 | 78,800.00 | 80,100.00 | 78,000.00 | 79,400.00 | 79,400.00 | 16,679 |
| 2022-04-12 | 81,000.00 | 81,000.00 | 77,400.00 | 78,800.00 | 78,800.00 | 33,810 |
| 2022-04-11 | 85,700.00 | 85,700.00 | 80,600.00 | 81,600.00 | 81,600.00 | 42,403 |
| 2022-04-08 | 86,000.00 | 86,300.00 | 83,500.00 | 85,700.00 | 85,700.00 | 25,990 |
| 2022-04-07 | 84,000.00 | 85,900.00 | 82,300.00 | 84,500.00 | 84,500.00 | 38,231 |
| 2022-04-06 | 83,100.00 | 84,100.00 | 81,200.00 | 83,100.00 | 83,100.00 | 26,273 |
| 2022-04-05 | 81,300.00 | 85,400.00 | 80,800.00 | 83,900.00 | 83,900.00 | 49,985 |
| 2022-04-04 | 80,100.00 | 82,100.00 | 79,700.00 | 81,000.00 | 81,000.00 | 18,658 |
| 2022-04-01 | 81,800.00 | 82,300.00 | 80,400.00 | 80,900.00 | 80,900.00 | 19,905 |
| 2022-03-31 | 82,800.00 | 83,500.00 | 80,800.00 | 82,300.00 | 82,300.00 | 33,569 |
| 2022-03-30 | 80,300.00 | 86,900.00 | 80,300.00 | 83,400.00 | 83,400.00 | 93,602 |
| 2022-03-29 | 77,300.00 | 81,300.00 | 76,300.00 | 80,300.00 | 80,300.00 | 38,645 |
| 2022-03-28 | 80,500.00 | 80,500.00 | 76,300.00 | 76,300.00 | 76,300.00 | 52,514 |
| 2022-03-25 | 82,700.00 | 85,000.00 | 79,100.00 | 80,500.00 | 80,500.00 | 53,117 |
| 2022-03-24 | 81,100.00 | 83,600.00 | 79,000.00 | 82,000.00 | 82,000.00 | 37,586 |
| 2022-03-23 | 83,200.00 | 84,700.00 | 80,300.00 | 82,500.00 | 82,500.00 | 46,907 |
| 2022-03-22 | 80,100.00 | 86,300.00 | 79,800.00 | 83,800.00 | 83,800.00 | 82,941 |
| 2022-03-21 | 84,400.00 | 85,000.00 | 80,000.00 | 82,000.00 | 82,000.00 | 82,689 |
| 2022-03-18 | 76,600.00 | 84,200.00 | 75,100.00 | 84,000.00 | 84,000.00 | 184,739 |
| 2022-03-17 | 71,200.00 | 79,500.00 | 70,500.00 | 75,700.00 | 75,700.00 | 127,201 |
| 2022-03-16 | 67,000.00 | 73,600.00 | 66,100.00 | 68,800.00 | 68,800.00 | 60,959 |
| 2022-03-15 | 65,500.00 | 69,000.00 | 65,400.00 | 66,100.00 | 66,100.00 | 38,280 |
| 2022-03-14 | 73,000.00 | 73,000.00 | 65,100.00 | 65,500.00 | 65,500.00 | 69,993 |
| 2022-03-11 | 73,400.00 | 76,800.00 | 71,700.00 | 73,200.00 | 73,200.00 | 56,808 |
| 2022-03-10 | 67,800.00 | 80,000.00 | 66,200.00 | 73,300.00 | 73,300.00 | 125,043 |
| 2022-03-08 | 65,100.00 | 72,900.00 | 63,300.00 | 66,700.00 | 66,700.00 | 117,434 |
| 2022-03-07 | 58,600.00 | 75,800.00 | 56,600.00 | 67,200.00 | 67,200.00 | 259,755 |
| 2022-03-04 | 61,000.00 | 61,000.00 | 58,100.00 | 58,500.00 | 58,500.00 | 38,548 |
| 2022-03-03 | 54,000.00 | 63,300.00 | 53,200.00 | 60,100.00 | 60,100.00 | 120,668 |
| 2022-03-02 | 51,100.00 | 54,300.00 | 50,600.00 | 53,100.00 | 53,100.00 | 21,087 |
| 2022-02-28 | 51,000.00 | 51,600.00 | 50,100.00 | 51,600.00 | 51,600.00 | 11,316 |
| 2022-02-25 | 47,950.00 | 51,000.00 | 47,950.00 | 51,000.00 | 51,000.00 | 44,178 |
| 2022-02-24 | 50,800.00 | 50,800.00 | 47,100.00 | 47,100.00 | 47,100.00 | 45,598 |
| 2022-02-23 | 50,800.00 | 52,000.00 | 49,750.00 | 51,000.00 | 51,000.00 | 27,366 |
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.