ToolGen Incorporated (KOSDAQ:199800)
South Korea · Delayed Price · Currency is KRW 38,800
-3,600 (-8.49%)
Jul 28, 2026, 3:30 PM KST
ToolGen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 41,250.00 | 41,250.00 | 38,150.00 | 38,800.00 | 38,800.00 | -8.49% | 15,309 |
| Jul 27, 2026 | 43,900.00 | 44,250.00 | 40,000.00 | 42,400.00 | 42,400.00 | 2.42% | 15,053 |
| Jul 24, 2026 | 40,250.00 | 43,000.00 | 40,250.00 | 41,400.00 | 41,400.00 | -0.24% | 20,567 |
| Jul 23, 2026 | 38,000.00 | 42,350.00 | 37,900.00 | 41,500.00 | 41,500.00 | 11.26% | 19,441 |
| Jul 22, 2026 | 36,200.00 | 38,200.00 | 36,200.00 | 37,300.00 | 37,300.00 | 3.18% | 21,120 |
| Jul 21, 2026 | 39,900.00 | 39,900.00 | 35,400.00 | 36,150.00 | 36,150.00 | -9.40% | 57,473 |
| Jul 20, 2026 | 42,000.00 | 42,450.00 | 38,350.00 | 39,900.00 | 39,900.00 | -8.38% | 33,519 |
| Jul 16, 2026 | 46,000.00 | 46,000.00 | 42,300.00 | 43,550.00 | 43,550.00 | -0.91% | 42,612 |
| Jul 15, 2026 | 44,850.00 | 46,100.00 | 43,800.00 | 43,950.00 | 43,950.00 | 6.80% | 21,419 |
| Jul 14, 2026 | 43,750.00 | 44,450.00 | 40,000.00 | 41,150.00 | 41,150.00 | -2.60% | 32,043 |
| Jul 13, 2026 | 46,400.00 | 48,000.00 | 42,250.00 | 42,250.00 | 42,250.00 | -2.54% | 40,711 |
| Jul 10, 2026 | 36,250.00 | 43,900.00 | 35,700.00 | 43,350.00 | 43,350.00 | 25.11% | 66,095 |
| Jul 9, 2026 | 34,650.00 | 35,400.00 | 33,200.00 | 34,650.00 | 34,650.00 | 1.02% | 23,325 |
| Jul 8, 2026 | 34,050.00 | 34,650.00 | 32,950.00 | 34,300.00 | 34,300.00 | - | 23,136 |
| Jul 7, 2026 | 34,650.00 | 35,850.00 | 33,400.00 | 34,300.00 | 34,300.00 | -2.83% | 22,991 |
| Jul 6, 2026 | 35,600.00 | 36,200.00 | 34,500.00 | 35,300.00 | 35,300.00 | -2.35% | 20,702 |
| Jul 3, 2026 | 37,050.00 | 37,050.00 | 34,000.00 | 36,150.00 | 36,150.00 | -1.23% | 27,122 |
| Jul 2, 2026 | 39,350.00 | 39,350.00 | 36,600.00 | 36,600.00 | 36,600.00 | -6.87% | 22,061 |
| Jul 1, 2026 | 37,250.00 | 39,450.00 | 35,800.00 | 39,300.00 | 39,300.00 | 5.50% | 40,347 |
| Jun 30, 2026 | 39,500.00 | 39,500.00 | 36,900.00 | 37,250.00 | 37,250.00 | -4.97% | 34,196 |
| Jun 29, 2026 | 41,750.00 | 43,800.00 | 37,300.00 | 39,200.00 | 39,200.00 | -5.77% | 136,665 |
| Jun 26, 2026 | 43,700.00 | 43,700.00 | 40,450.00 | 41,600.00 | 41,600.00 | -5.13% | 31,910 |
| Jun 25, 2026 | 47,750.00 | 48,400.00 | 43,700.00 | 43,850.00 | 43,850.00 | -8.84% | 38,768 |
| Jun 24, 2026 | 46,450.00 | 49,050.00 | 44,550.00 | 48,100.00 | 48,100.00 | 7.01% | 54,531 |
| Jun 23, 2026 | 44,750.00 | 49,200.00 | 44,300.00 | 44,950.00 | 44,950.00 | -1.10% | 57,098 |
| Jun 22, 2026 | 47,500.00 | 48,000.00 | 44,800.00 | 45,450.00 | 45,450.00 | 0.33% | 25,487 |
| Jun 19, 2026 | 46,400.00 | 46,500.00 | 43,350.00 | 45,300.00 | 45,300.00 | -1.41% | 41,547 |
| Jun 18, 2026 | 48,100.00 | 48,450.00 | 44,300.00 | 45,950.00 | 45,950.00 | -7.64% | 73,368 |
| Jun 17, 2026 | 49,750.00 | 52,600.00 | 44,500.00 | 49,750.00 | 49,750.00 | 15.97% | 152,628 |
| Jun 16, 2026 | 43,000.00 | 43,800.00 | 42,350.00 | 42,900.00 | 42,900.00 | -0.23% | 19,447 |
| Jun 15, 2026 | 45,200.00 | 46,450.00 | 41,350.00 | 43,000.00 | 43,000.00 | -3.91% | 38,677 |
| Jun 12, 2026 | 45,100.00 | 46,900.00 | 44,200.00 | 44,750.00 | 44,750.00 | 1.24% | 24,887 |
| Jun 11, 2026 | 43,950.00 | 44,600.00 | 41,900.00 | 44,200.00 | 44,200.00 | 0.34% | 23,692 |
| Jun 10, 2026 | 43,550.00 | 45,050.00 | 42,850.00 | 44,050.00 | 44,050.00 | -0.79% | 23,733 |
| Jun 9, 2026 | 44,050.00 | 45,850.00 | 44,000.00 | 44,400.00 | 44,400.00 | 3.14% | 19,814 |
| Jun 8, 2026 | 46,150.00 | 46,150.00 | 42,350.00 | 43,050.00 | 43,050.00 | -11.78% | 42,539 |
| Jun 5, 2026 | 49,050.00 | 50,000.00 | 46,250.00 | 48,800.00 | 48,800.00 | -2.40% | 42,113 |
| Jun 4, 2026 | 51,100.00 | 52,900.00 | 49,650.00 | 50,000.00 | 50,000.00 | -6.02% | 35,033 |
| Jun 2, 2026 | 48,400.00 | 55,600.00 | 47,600.00 | 53,200.00 | 53,200.00 | 4.52% | 80,374 |
| Jun 1, 2026 | 47,200.00 | 53,900.00 | 45,250.00 | 50,900.00 | 50,900.00 | 5.82% | 124,496 |
| May 29, 2026 | 49,800.00 | 52,400.00 | 47,300.00 | 48,100.00 | 48,100.00 | -21.28% | 186,186 |
| May 28, 2026 | 65,300.00 | 66,000.00 | 59,800.00 | 61,100.00 | 61,100.00 | -7.70% | 60,112 |
| May 27, 2026 | 70,300.00 | 70,400.00 | 66,200.00 | 66,200.00 | 66,200.00 | -6.89% | 50,927 |
| May 26, 2026 | 69,600.00 | 72,300.00 | 66,100.00 | 71,100.00 | 71,100.00 | 9.89% | 85,990 |
| May 22, 2026 | 66,000.00 | 68,800.00 | 63,000.00 | 64,700.00 | 64,700.00 | -7.17% | 124,122 |
| May 21, 2026 | 73,900.00 | 73,900.00 | 68,500.00 | 69,700.00 | 69,700.00 | -1.13% | 65,741 |
| May 20, 2026 | 73,600.00 | 74,100.00 | 69,400.00 | 70,500.00 | 70,500.00 | -4.99% | 54,776 |
| May 19, 2026 | 79,300.00 | 79,300.00 | 68,800.00 | 74,200.00 | 74,200.00 | -7.25% | 148,487 |
| May 18, 2026 | 79,300.00 | 84,500.00 | 77,700.00 | 80,000.00 | 80,000.00 | -17.18% | 104,916 |
| May 15, 2026 | 111,000.00 | 111,700.00 | 91,200.00 | 96,600.00 | 96,600.00 | -22.97% | 196,492 |