ToolGen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 58,000.00 | 59,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 33,742 |
| 2024-10-29 | 58,700.00 | 63,900.00 | 58,200.00 | 58,900.00 | 58,900.00 | 167,125 |
| 2024-10-28 | 56,200.00 | 57,000.00 | 55,600.00 | 56,800.00 | 56,800.00 | 29,727 |
| 2024-10-25 | 54,400.00 | 57,000.00 | 54,400.00 | 56,100.00 | 56,100.00 | 29,952 |
| 2024-10-24 | 55,900.00 | 56,300.00 | 54,800.00 | 54,900.00 | 54,900.00 | 22,129 |
| 2024-10-23 | 56,900.00 | 58,400.00 | 55,600.00 | 56,400.00 | 56,400.00 | 33,756 |
| 2024-10-22 | 56,300.00 | 60,800.00 | 54,900.00 | 57,300.00 | 57,300.00 | 119,220 |
| 2024-10-21 | 57,500.00 | 57,700.00 | 53,200.00 | 54,600.00 | 54,600.00 | 53,462 |
| 2024-10-18 | 58,300.00 | 58,800.00 | 56,300.00 | 57,500.00 | 57,500.00 | 24,574 |
| 2024-10-17 | 59,200.00 | 60,100.00 | 57,500.00 | 58,800.00 | 58,800.00 | 35,263 |
| 2024-10-16 | 58,500.00 | 59,600.00 | 57,100.00 | 58,600.00 | 58,600.00 | 36,160 |
| 2024-10-15 | 58,800.00 | 60,600.00 | 58,500.00 | 58,700.00 | 58,700.00 | 34,573 |
| 2024-10-14 | 57,800.00 | 58,600.00 | 57,100.00 | 58,500.00 | 58,500.00 | 20,801 |
| 2024-10-11 | 58,300.00 | 58,900.00 | 57,300.00 | 57,800.00 | 57,800.00 | 33,848 |
| 2024-10-10 | 58,800.00 | 59,500.00 | 58,200.00 | 58,900.00 | 58,900.00 | 21,040 |
| 2024-10-08 | 58,000.00 | 59,300.00 | 57,600.00 | 58,800.00 | 58,800.00 | 22,857 |
| 2024-10-07 | 59,200.00 | 59,200.00 | 57,600.00 | 58,800.00 | 58,800.00 | 32,608 |
| 2024-10-04 | 57,500.00 | 61,500.00 | 56,900.00 | 59,300.00 | 59,300.00 | 72,574 |
| 2024-10-02 | 57,200.00 | 57,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | 25,109 |
| 2024-09-30 | 56,500.00 | 59,200.00 | 56,100.00 | 57,800.00 | 57,800.00 | 52,467 |
| 2024-09-27 | 54,700.00 | 66,000.00 | 51,300.00 | 55,800.00 | 55,800.00 | 242,510 |
| 2024-09-26 | 54,000.00 | 54,600.00 | 53,200.00 | 54,300.00 | 54,300.00 | 21,852 |
| 2024-09-25 | 55,400.00 | 56,300.00 | 53,600.00 | 54,000.00 | 54,000.00 | 31,108 |
| 2024-09-24 | 55,900.00 | 57,200.00 | 53,700.00 | 55,300.00 | 55,300.00 | 32,090 |
| 2024-09-23 | 56,100.00 | 57,500.00 | 55,600.00 | 55,600.00 | 55,600.00 | 27,012 |
| 2024-09-20 | 56,500.00 | 57,700.00 | 55,300.00 | 57,000.00 | 57,000.00 | 34,045 |
| 2024-09-19 | 58,200.00 | 58,200.00 | 54,300.00 | 56,300.00 | 56,300.00 | 51,022 |
| 2024-09-13 | 54,200.00 | 58,500.00 | 54,200.00 | 57,800.00 | 57,800.00 | 52,384 |
| 2024-09-12 | 55,700.00 | 55,800.00 | 53,500.00 | 54,100.00 | 54,100.00 | 44,938 |
| 2024-09-11 | 55,800.00 | 56,600.00 | 54,500.00 | 55,000.00 | 55,000.00 | 29,005 |
| 2024-09-10 | 54,700.00 | 56,900.00 | 54,400.00 | 55,800.00 | 55,800.00 | 36,396 |
| 2024-09-09 | 52,200.00 | 55,500.00 | 51,000.00 | 54,100.00 | 54,100.00 | 79,918 |
| 2024-09-06 | 60,000.00 | 60,000.00 | 52,900.00 | 54,400.00 | 54,400.00 | 156,717 |
| 2024-09-05 | 66,000.00 | 67,200.00 | 56,300.00 | 60,800.00 | 60,800.00 | 251,470 |
| 2024-09-04 | 76,000.00 | 79,200.00 | 59,100.00 | 64,900.00 | 64,900.00 | 368,798 |
| 2024-09-03 | 81,000.00 | 81,600.00 | 79,200.00 | 80,500.00 | 80,500.00 | 30,401 |
| 2024-09-02 | 83,000.00 | 83,000.00 | 80,100.00 | 80,500.00 | 80,500.00 | 43,066 |
| 2024-08-30 | 79,500.00 | 83,900.00 | 79,300.00 | 83,700.00 | 83,700.00 | 81,798 |
| 2024-08-29 | 82,100.00 | 84,000.00 | 78,400.00 | 79,500.00 | 79,500.00 | 61,574 |
| 2024-08-28 | 82,400.00 | 84,400.00 | 81,700.00 | 82,200.00 | 82,200.00 | 34,520 |
| 2024-08-27 | 83,400.00 | 87,200.00 | 80,500.00 | 81,700.00 | 81,700.00 | 62,534 |
| 2024-08-26 | 81,600.00 | 84,300.00 | 81,100.00 | 83,300.00 | 83,300.00 | 69,234 |
| 2024-08-23 | 79,000.00 | 82,900.00 | 76,700.00 | 82,000.00 | 82,000.00 | 70,998 |
| 2024-08-22 | 80,800.00 | 83,100.00 | 79,300.00 | 79,500.00 | 79,500.00 | 43,344 |
| 2024-08-21 | 86,000.00 | 86,200.00 | 78,800.00 | 81,600.00 | 81,600.00 | 121,363 |
| 2024-08-20 | 75,400.00 | 87,800.00 | 75,200.00 | 87,700.00 | 87,700.00 | 292,743 |
| 2024-08-19 | 74,000.00 | 75,800.00 | 74,000.00 | 75,100.00 | 75,100.00 | 20,410 |
| 2024-08-16 | 75,100.00 | 76,500.00 | 74,000.00 | 75,300.00 | 75,300.00 | 31,278 |
| 2024-08-14 | 70,500.00 | 75,200.00 | 70,500.00 | 75,000.00 | 75,000.00 | 44,574 |
| 2024-08-13 | 71,500.00 | 71,700.00 | 69,000.00 | 69,600.00 | 69,600.00 | 44,043 |
| 2024-08-12 | 71,500.00 | 72,800.00 | 71,200.00 | 71,900.00 | 71,900.00 | 17,128 |
| 2024-08-09 | 72,200.00 | 73,000.00 | 71,500.00 | 71,900.00 | 71,900.00 | 16,651 |
| 2024-08-08 | 70,500.00 | 72,600.00 | 69,300.00 | 71,300.00 | 71,300.00 | 30,202 |
| 2024-08-07 | 69,700.00 | 73,500.00 | 68,500.00 | 72,100.00 | 72,100.00 | 29,189 |
| 2024-08-06 | 65,400.00 | 70,500.00 | 65,400.00 | 70,000.00 | 70,000.00 | 51,811 |
| 2024-08-05 | 72,100.00 | 72,400.00 | 59,500.00 | 64,400.00 | 64,400.00 | 104,280 |
| 2024-08-02 | 76,400.00 | 76,600.00 | 73,900.00 | 74,200.00 | 74,200.00 | 53,364 |
| 2024-08-01 | 76,700.00 | 78,900.00 | 76,100.00 | 77,800.00 | 77,800.00 | 27,394 |
| 2024-07-31 | 78,200.00 | 78,200.00 | 76,000.00 | 76,400.00 | 76,400.00 | 36,247 |
| 2024-07-30 | 78,300.00 | 78,900.00 | 76,600.00 | 78,000.00 | 78,000.00 | 34,289 |
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.