ToolGen Incorporated (KOSDAQ:199800)
South Korea · Delayed Price · Currency is KRW 37,400
-750 (-1.97%)
Sep 19, 2025, 3:30 PM KST
ToolGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 38,200.00 | 38,950.00 | 36,100.00 | 37,400.00 | 37,400.00 | -1.97% | 23,302 |
| Sep 18, 2025 | 39,050.00 | 39,650.00 | 37,750.00 | 38,150.00 | 38,150.00 | -1.93% | 51,008 |
| Sep 17, 2025 | 39,550.00 | 41,000.00 | 37,600.00 | 38,900.00 | 38,900.00 | -2.75% | 32,920 |
| Sep 16, 2025 | 41,450.00 | 41,600.00 | 39,100.00 | 40,000.00 | 40,000.00 | -1.11% | 24,904 |
| Sep 15, 2025 | 42,300.00 | 42,500.00 | 40,200.00 | 40,450.00 | 40,450.00 | -2.76% | 27,529 |
| Sep 12, 2025 | 40,450.00 | 42,400.00 | 39,900.00 | 41,600.00 | 41,600.00 | 5.18% | 50,895 |
| Sep 11, 2025 | 39,500.00 | 40,100.00 | 37,800.00 | 39,550.00 | 39,550.00 | -1.49% | 62,890 |
| Sep 10, 2025 | 33,050.00 | 42,750.00 | 32,500.00 | 40,150.00 | 40,150.00 | 21.12% | 191,116 |
| Sep 9, 2025 | 33,500.00 | 33,900.00 | 32,800.00 | 33,150.00 | 33,150.00 | -1.49% | 12,683 |
| Sep 8, 2025 | 34,450.00 | 35,600.00 | 33,550.00 | 33,650.00 | 33,650.00 | -1.90% | 18,344 |
| Sep 5, 2025 | 35,000.00 | 35,000.00 | 33,250.00 | 34,300.00 | 34,300.00 | 0.15% | 11,477 |
| Sep 4, 2025 | 35,950.00 | 36,500.00 | 34,250.00 | 34,250.00 | 34,250.00 | -1.01% | 33,646 |
| Sep 3, 2025 | 33,200.00 | 34,700.00 | 32,900.00 | 34,600.00 | 34,600.00 | 5.81% | 25,686 |
| Sep 2, 2025 | 32,450.00 | 33,500.00 | 32,450.00 | 32,700.00 | 32,700.00 | 0.31% | 15,589 |
| Sep 1, 2025 | 32,650.00 | 33,500.00 | 32,500.00 | 32,600.00 | 32,600.00 | -1.21% | 17,885 |
| Aug 29, 2025 | 31,000.00 | 33,850.00 | 30,800.00 | 33,000.00 | 33,000.00 | 6.28% | 48,953 |
| Aug 28, 2025 | 31,100.00 | 32,050.00 | 30,700.00 | 31,050.00 | 31,050.00 | 2.48% | 13,279 |
| Aug 27, 2025 | 30,450.00 | 30,450.00 | 29,650.00 | 30,300.00 | 30,300.00 | 0.66% | 4,382 |
| Aug 26, 2025 | 29,600.00 | 30,500.00 | 29,250.00 | 30,100.00 | 30,100.00 | 1.69% | 6,157 |
| Aug 25, 2025 | 29,600.00 | 30,000.00 | 29,400.00 | 29,600.00 | 29,600.00 | - | 4,765 |
| Aug 22, 2025 | 29,150.00 | 29,750.00 | 29,050.00 | 29,600.00 | 29,600.00 | 1.54% | 5,911 |
| Aug 21, 2025 | 28,600.00 | 29,400.00 | 28,600.00 | 29,150.00 | 29,150.00 | 1.04% | 4,869 |
| Aug 20, 2025 | 29,150.00 | 29,150.00 | 27,750.00 | 28,850.00 | 28,850.00 | -1.87% | 18,403 |
| Aug 19, 2025 | 30,100.00 | 30,100.00 | 29,250.00 | 29,400.00 | 29,400.00 | -2.81% | 9,416 |
| Aug 18, 2025 | 31,750.00 | 31,750.00 | 30,100.00 | 30,250.00 | 30,250.00 | -2.73% | 13,240 |
| Aug 14, 2025 | 29,950.00 | 32,200.00 | 29,950.00 | 31,100.00 | 31,100.00 | 4.36% | 42,472 |
| Aug 13, 2025 | 29,350.00 | 29,950.00 | 28,750.00 | 29,800.00 | 29,800.00 | 1.71% | 13,677 |
| Aug 12, 2025 | 29,250.00 | 29,600.00 | 28,900.00 | 29,300.00 | 29,300.00 | 0.17% | 11,261 |
| Aug 11, 2025 | 29,000.00 | 29,350.00 | 28,700.00 | 29,250.00 | 29,250.00 | 0.86% | 9,115 |
| Aug 8, 2025 | 28,200.00 | 29,100.00 | 27,900.00 | 29,000.00 | 29,000.00 | 2.84% | 12,061 |
| Aug 7, 2025 | 27,450.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | 2.36% | 12,633 |
| Aug 6, 2025 | 27,750.00 | 27,950.00 | 27,050.00 | 27,550.00 | 27,550.00 | 0.73% | 6,964 |
| Aug 5, 2025 | 27,350.00 | 27,650.00 | 26,950.00 | 27,350.00 | 27,350.00 | -0.18% | 9,957 |
| Aug 4, 2025 | 26,700.00 | 27,900.00 | 26,650.00 | 27,400.00 | 27,400.00 | 1.48% | 6,020 |
| Aug 1, 2025 | 28,100.00 | 28,100.00 | 26,900.00 | 27,000.00 | 27,000.00 | -4.09% | 27,094 |
| Jul 31, 2025 | 28,600.00 | 28,900.00 | 27,900.00 | 28,150.00 | 28,150.00 | -1.57% | 12,250 |
| Jul 30, 2025 | 28,400.00 | 28,700.00 | 28,000.00 | 28,600.00 | 28,600.00 | 0.70% | 11,756 |
| Jul 29, 2025 | 28,600.00 | 28,850.00 | 28,200.00 | 28,400.00 | 28,400.00 | -1.56% | 14,090 |
| Jul 28, 2025 | 29,150.00 | 29,950.00 | 28,650.00 | 28,850.00 | 28,850.00 | -1.54% | 11,270 |
| Jul 25, 2025 | 29,100.00 | 29,600.00 | 28,850.00 | 29,300.00 | 29,300.00 | -0.17% | 12,809 |
| Jul 24, 2025 | 29,650.00 | 30,500.00 | 29,350.00 | 29,350.00 | 29,350.00 | -1.01% | 12,256 |
| Jul 23, 2025 | 30,000.00 | 30,000.00 | 29,200.00 | 29,650.00 | 29,650.00 | -1.66% | 12,412 |
| Jul 22, 2025 | 30,100.00 | 30,700.00 | 29,700.00 | 30,150.00 | 30,150.00 | 0.84% | 16,456 |
| Jul 21, 2025 | 29,400.00 | 30,350.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.84% | 9,408 |
| Jul 18, 2025 | 30,000.00 | 30,300.00 | 29,350.00 | 29,650.00 | 29,650.00 | -1.17% | 13,470 |
| Jul 17, 2025 | 29,400.00 | 30,500.00 | 28,600.00 | 30,000.00 | 30,000.00 | 4.17% | 28,915 |
| Jul 16, 2025 | 28,950.00 | 29,150.00 | 28,750.00 | 28,800.00 | 28,800.00 | -0.52% | 8,918 |
| Jul 15, 2025 | 29,000.00 | 29,250.00 | 28,800.00 | 28,950.00 | 28,950.00 | -1.19% | 10,250 |
| Jul 14, 2025 | 29,350.00 | 29,550.00 | 28,950.00 | 29,300.00 | 29,300.00 | -0.17% | 10,254 |
| Jul 11, 2025 | 29,800.00 | 30,000.00 | 29,200.00 | 29,350.00 | 29,350.00 | -0.84% | 8,425 |