ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 39,050.00 | 39,100.00 | 36,750.00 | 36,950.00 | 36,950.00 | 16,220 |
| 2025-04-25 | 39,850.00 | 40,300.00 | 38,900.00 | 39,050.00 | 39,050.00 | 13,372 |
| 2025-04-24 | 40,700.00 | 40,800.00 | 38,850.00 | 38,850.00 | 38,850.00 | 14,712 |
| 2025-04-23 | 38,150.00 | 40,550.00 | 36,800.00 | 39,800.00 | 39,800.00 | 29,802 |
| 2025-04-22 | 38,000.00 | 38,750.00 | 37,000.00 | 37,500.00 | 37,500.00 | 35,827 |
| 2025-04-21 | 36,550.00 | 37,400.00 | 36,000.00 | 36,700.00 | 36,700.00 | 22,766 |
| 2025-04-18 | 36,000.00 | 37,500.00 | 35,300.00 | 35,550.00 | 35,550.00 | 44,574 |
| 2025-04-17 | 31,800.00 | 38,000.00 | 31,800.00 | 36,000.00 | 36,000.00 | 66,535 |
| 2025-04-16 | 33,000.00 | 33,000.00 | 31,800.00 | 31,800.00 | 31,800.00 | 11,829 |
| 2025-04-15 | 32,600.00 | 33,500.00 | 32,100.00 | 32,550.00 | 32,550.00 | 5,478 |
| 2025-04-14 | 32,150.00 | 33,400.00 | 31,750.00 | 32,550.00 | 32,550.00 | 10,935 |
| 2025-04-11 | 29,200.00 | 32,300.00 | 29,200.00 | 31,900.00 | 31,900.00 | 12,771 |
| 2025-04-10 | 31,000.00 | 31,000.00 | 30,000.00 | 30,400.00 | 30,400.00 | 6,016 |
| 2025-04-09 | 29,500.00 | 29,500.00 | 28,500.00 | 28,950.00 | 28,950.00 | 8,291 |
| 2025-04-08 | 29,050.00 | 30,400.00 | 29,050.00 | 29,500.00 | 29,500.00 | 7,569 |
| 2025-04-07 | 30,550.00 | 30,550.00 | 28,600.00 | 29,000.00 | 29,000.00 | 10,619 |
| 2025-04-04 | 30,250.00 | 31,000.00 | 29,800.00 | 30,550.00 | 30,550.00 | 6,786 |
| 2025-04-03 | 30,100.00 | 31,400.00 | 30,000.00 | 30,300.00 | 30,300.00 | 4,560 |
| 2025-04-02 | 31,100.00 | 31,200.00 | 30,450.00 | 30,650.00 | 30,650.00 | 8,554 |
| 2025-04-01 | 31,050.00 | 32,000.00 | 31,000.00 | 31,050.00 | 31,050.00 | 9,378 |
| 2025-03-31 | 31,700.00 | 32,250.00 | 30,850.00 | 31,500.00 | 31,500.00 | 8,377 |
| 2025-03-28 | 32,950.00 | 32,950.00 | 31,700.00 | 32,300.00 | 32,300.00 | 10,403 |
| 2025-03-27 | 33,800.00 | 33,800.00 | 32,800.00 | 33,000.00 | 33,000.00 | 6,457 |
| 2025-03-26 | 33,300.00 | 33,700.00 | 32,600.00 | 33,150.00 | 33,150.00 | 7,123 |
| 2025-03-25 | 33,100.00 | 33,600.00 | 32,900.00 | 33,300.00 | 33,300.00 | 9,703 |
| 2025-03-24 | 33,950.00 | 34,500.00 | 33,000.00 | 33,000.00 | 33,000.00 | 16,883 |
| 2025-03-21 | 34,950.00 | 34,950.00 | 33,050.00 | 33,950.00 | 33,950.00 | 16,472 |
| 2025-03-20 | 35,550.00 | 36,950.00 | 33,750.00 | 34,300.00 | 34,300.00 | 20,626 |
| 2025-03-19 | 36,350.00 | 36,600.00 | 35,000.00 | 35,000.00 | 35,000.00 | 17,312 |
| 2025-03-18 | 33,500.00 | 38,400.00 | 32,400.00 | 36,700.00 | 36,700.00 | 97,155 |
| 2025-03-17 | 32,100.00 | 33,950.00 | 30,050.00 | 33,500.00 | 33,500.00 | 98,707 |
| 2025-03-14 | 36,750.00 | 36,750.00 | 31,550.00 | 32,000.00 | 32,000.00 | 118,067 |
| 2025-03-13 | 36,550.00 | 37,100.00 | 36,000.00 | 36,550.00 | 36,550.00 | 15,974 |
| 2025-03-12 | 37,400.00 | 38,000.00 | 36,400.00 | 36,500.00 | 36,500.00 | 15,348 |
| 2025-03-11 | 37,000.00 | 37,400.00 | 36,250.00 | 37,050.00 | 37,050.00 | 10,769 |
| 2025-03-10 | 38,750.00 | 38,750.00 | 37,500.00 | 37,650.00 | 37,650.00 | 13,043 |
| 2025-03-07 | 39,000.00 | 39,050.00 | 38,400.00 | 38,600.00 | 38,600.00 | 15,781 |
| 2025-03-06 | 40,000.00 | 40,000.00 | 39,050.00 | 39,350.00 | 39,350.00 | 7,423 |
| 2025-03-05 | 38,400.00 | 39,650.00 | 38,400.00 | 39,350.00 | 39,350.00 | 8,136 |
| 2025-03-04 | 39,300.00 | 39,300.00 | 38,100.00 | 38,350.00 | 38,350.00 | 11,574 |
| 2025-02-28 | 38,850.00 | 40,100.00 | 38,600.00 | 39,300.00 | 39,300.00 | 17,867 |
| 2025-02-27 | 40,100.00 | 40,350.00 | 38,400.00 | 39,700.00 | 39,700.00 | 21,926 |
| 2025-02-26 | 40,100.00 | 41,000.00 | 40,000.00 | 40,100.00 | 40,100.00 | 9,001 |
| 2025-02-25 | 40,350.00 | 40,900.00 | 39,700.00 | 40,100.00 | 40,100.00 | 8,457 |
| 2025-02-24 | 41,000.00 | 42,050.00 | 40,500.00 | 40,600.00 | 40,600.00 | 19,062 |
| 2025-02-21 | 41,700.00 | 43,150.00 | 41,600.00 | 41,600.00 | 41,600.00 | 14,592 |
| 2025-02-20 | 43,350.00 | 43,900.00 | 42,400.00 | 42,500.00 | 42,500.00 | 23,359 |
| 2025-02-19 | 41,700.00 | 44,100.00 | 40,500.00 | 43,300.00 | 43,300.00 | 55,298 |
| 2025-02-18 | 39,350.00 | 41,150.00 | 38,800.00 | 40,900.00 | 40,900.00 | 58,691 |
| 2025-02-17 | 39,450.00 | 40,900.00 | 38,950.00 | 39,300.00 | 39,300.00 | 21,875 |
| 2025-02-14 | 38,000.00 | 40,250.00 | 37,650.00 | 38,750.00 | 38,750.00 | 26,709 |
| 2025-02-13 | 38,750.00 | 38,800.00 | 37,850.00 | 38,100.00 | 38,100.00 | 13,954 |
| 2025-02-12 | 38,050.00 | 38,500.00 | 37,650.00 | 38,450.00 | 38,450.00 | 13,905 |
| 2025-02-11 | 38,800.00 | 38,800.00 | 37,250.00 | 38,000.00 | 38,000.00 | 9,219 |
| 2025-02-10 | 38,150.00 | 38,550.00 | 37,200.00 | 38,300.00 | 38,300.00 | 9,901 |
| 2025-02-07 | 38,900.00 | 38,950.00 | 37,900.00 | 38,150.00 | 38,150.00 | 11,801 |
| 2025-02-06 | 38,800.00 | 39,700.00 | 38,700.00 | 39,150.00 | 39,150.00 | 10,526 |
| 2025-02-05 | 38,200.00 | 39,250.00 | 38,050.00 | 38,800.00 | 38,800.00 | 10,786 |
| 2025-02-04 | 37,550.00 | 39,000.00 | 36,900.00 | 38,400.00 | 38,400.00 | 17,433 |
| 2025-02-03 | 38,850.00 | 38,850.00 | 36,400.00 | 36,700.00 | 36,700.00 | 26,459 |
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.