ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 51,300.00 | 52,600.00 | 50,500.00 | 50,700.00 | 50,700.00 | 20,858 |
| 2022-02-21 | 54,100.00 | 54,100.00 | 51,800.00 | 52,700.00 | 52,700.00 | 27,579 |
| 2022-02-18 | 53,300.00 | 55,200.00 | 51,500.00 | 54,200.00 | 54,200.00 | 15,561 |
| 2022-02-17 | 55,800.00 | 55,800.00 | 53,700.00 | 53,700.00 | 53,700.00 | 22,154 |
| 2022-02-16 | 53,700.00 | 56,600.00 | 53,700.00 | 55,400.00 | 55,400.00 | 15,671 |
| 2022-02-15 | 52,800.00 | 55,000.00 | 51,400.00 | 53,200.00 | 53,200.00 | 28,442 |
| 2022-02-14 | 58,200.00 | 58,200.00 | 52,400.00 | 53,000.00 | 53,000.00 | 70,331 |
| 2022-02-11 | 58,800.00 | 59,200.00 | 57,700.00 | 58,400.00 | 58,400.00 | 18,879 |
| 2022-02-10 | 61,600.00 | 62,500.00 | 59,300.00 | 59,300.00 | 59,300.00 | 30,391 |
| 2022-02-09 | 61,300.00 | 61,600.00 | 59,600.00 | 61,600.00 | 61,600.00 | 35,006 |
| 2022-02-08 | 63,300.00 | 63,800.00 | 60,700.00 | 60,800.00 | 60,800.00 | 35,690 |
| 2022-02-07 | 64,900.00 | 65,900.00 | 62,700.00 | 63,300.00 | 63,300.00 | 26,391 |
| 2022-02-04 | 66,400.00 | 66,400.00 | 64,000.00 | 64,800.00 | 64,800.00 | 32,184 |
| 2022-02-03 | 65,000.00 | 67,700.00 | 64,100.00 | 66,500.00 | 66,500.00 | 30,351 |
| 2022-01-28 | 64,800.00 | 66,700.00 | 63,400.00 | 64,100.00 | 64,100.00 | 37,380 |
| 2022-01-27 | 70,800.00 | 71,700.00 | 63,800.00 | 64,700.00 | 64,700.00 | 61,385 |
| 2022-01-26 | 71,500.00 | 72,800.00 | 70,100.00 | 70,200.00 | 70,200.00 | 14,798 |
| 2022-01-25 | 74,100.00 | 75,500.00 | 69,900.00 | 71,000.00 | 71,000.00 | 24,718 |
| 2022-01-24 | 77,000.00 | 77,300.00 | 72,900.00 | 74,000.00 | 74,000.00 | 30,828 |
| 2022-01-21 | 77,700.00 | 79,700.00 | 76,500.00 | 77,100.00 | 77,100.00 | 13,685 |
| 2022-01-20 | 77,500.00 | 80,000.00 | 77,500.00 | 79,200.00 | 79,200.00 | 12,597 |
| 2022-01-19 | 74,100.00 | 79,600.00 | 73,100.00 | 78,600.00 | 78,600.00 | 27,703 |
| 2022-01-18 | 78,700.00 | 79,800.00 | 74,900.00 | 76,000.00 | 76,000.00 | 41,422 |
| 2022-01-17 | 81,700.00 | 81,700.00 | 78,600.00 | 79,300.00 | 79,300.00 | 30,290 |
| 2022-01-14 | 83,000.00 | 83,000.00 | 81,000.00 | 82,500.00 | 82,500.00 | 20,149 |
| 2022-01-13 | 85,400.00 | 85,900.00 | 83,100.00 | 83,900.00 | 83,900.00 | 19,506 |
| 2022-01-12 | 84,400.00 | 87,100.00 | 82,900.00 | 85,900.00 | 85,900.00 | 52,218 |
| 2022-01-11 | 80,400.00 | 83,400.00 | 79,000.00 | 82,800.00 | 82,800.00 | 26,053 |
| 2022-01-10 | 80,200.00 | 80,900.00 | 78,700.00 | 80,400.00 | 80,400.00 | 22,146 |
| 2022-01-07 | 80,500.00 | 83,500.00 | 79,900.00 | 80,800.00 | 80,800.00 | 18,451 |
| 2022-01-06 | 83,000.00 | 83,800.00 | 79,400.00 | 80,000.00 | 80,000.00 | 47,877 |
| 2022-01-05 | 89,000.00 | 89,000.00 | 84,900.00 | 85,300.00 | 85,300.00 | 45,680 |
| 2022-01-04 | 88,700.00 | 90,200.00 | 87,200.00 | 89,600.00 | 89,600.00 | 52,874 |
| 2022-01-03 | 90,600.00 | 91,000.00 | 86,500.00 | 88,600.00 | 88,600.00 | 52,295 |
| 2021-12-30 | 87,800.00 | 92,600.00 | 87,000.00 | 90,600.00 | 90,600.00 | 78,662 |
| 2021-12-29 | 83,500.00 | 92,900.00 | 83,000.00 | 88,000.00 | 88,000.00 | 235,633 |
| 2021-12-28 | 79,500.00 | 82,000.00 | 79,000.00 | 82,000.00 | 82,000.00 | 115,365 |
| 2021-12-27 | 80,800.00 | 84,100.00 | 79,000.00 | 79,500.00 | 79,500.00 | 73,401 |
| 2021-12-24 | 82,300.00 | 84,500.00 | 80,500.00 | 81,300.00 | 81,300.00 | 65,852 |
| 2021-12-23 | 81,500.00 | 85,200.00 | 80,700.00 | 83,500.00 | 83,500.00 | 110,618 |
| 2021-12-22 | 78,700.00 | 80,000.00 | 76,400.00 | 80,000.00 | 80,000.00 | 63,714 |
| 2021-12-21 | 77,000.00 | 78,500.00 | 75,000.00 | 78,100.00 | 78,100.00 | 74,846 |
| 2021-12-20 | 78,200.00 | 79,000.00 | 74,900.00 | 77,000.00 | 77,000.00 | 131,740 |
| 2021-12-17 | 81,500.00 | 83,000.00 | 78,800.00 | 78,800.00 | 78,800.00 | 123,861 |
| 2021-12-16 | 87,500.00 | 87,900.00 | 80,900.00 | 83,300.00 | 83,300.00 | 136,836 |
| 2021-12-15 | 86,000.00 | 88,300.00 | 84,000.00 | 86,100.00 | 86,100.00 | 91,907 |
| 2021-12-14 | 88,800.00 | 90,300.00 | 85,000.00 | 86,000.00 | 86,000.00 | 136,902 |
| 2021-12-13 | 90,400.00 | 92,300.00 | 85,500.00 | 88,500.00 | 88,500.00 | 218,194 |
| 2021-12-10 | 82,300.00 | 99,500.00 | 80,300.00 | 91,100.00 | 91,100.00 | 2,150,977 |
← NewerPage 20 of 20 · 1,189 trading days
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.