ToolGen Incorporated (KOSDAQ:199800)
South Korea · Delayed Price · Currency is KRW 34,550
-1,750 (-4.82%)
Oct 2, 2026, 3:30 PM KST
ToolGen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 35,800.00 | 35,900.00 | 34,200.00 | 34,550.00 | 34,550.00 | -4.82% | 34,167 |
| Oct 1, 2026 | 36,500.00 | 37,700.00 | 36,100.00 | 36,300.00 | 36,300.00 | -0.41% | 29,292 |
| Sep 30, 2026 | 33,900.00 | 38,350.00 | 33,900.00 | 36,450.00 | 36,450.00 | 5.50% | 56,491 |
| Sep 29, 2026 | 35,800.00 | 35,800.00 | 33,450.00 | 34,550.00 | 34,550.00 | -3.76% | 42,226 |
| Sep 28, 2026 | 35,400.00 | 36,650.00 | 34,500.00 | 35,900.00 | 35,900.00 | 6.37% | 78,208 |
| Sep 23, 2026 | 34,400.00 | 34,900.00 | 33,200.00 | 33,750.00 | 33,750.00 | -1.03% | 27,711 |
| Sep 22, 2026 | 32,600.00 | 35,350.00 | 32,450.00 | 34,100.00 | 34,100.00 | 4.60% | 43,410 |
| Sep 21, 2026 | 31,750.00 | 33,550.00 | 31,250.00 | 32,600.00 | 32,600.00 | 2.03% | 34,106 |
| Sep 18, 2026 | 32,300.00 | 32,900.00 | 31,450.00 | 31,950.00 | 31,950.00 | -1.08% | 15,021 |
| Sep 17, 2026 | 32,300.00 | 33,450.00 | 31,900.00 | 32,300.00 | 32,300.00 | -1.22% | 24,012 |
| Sep 16, 2026 | 31,100.00 | 32,700.00 | 30,150.00 | 32,700.00 | 32,700.00 | 4.47% | 46,349 |
| Sep 15, 2026 | 30,900.00 | 32,400.00 | 30,600.00 | 31,300.00 | 31,300.00 | 2.96% | 21,253 |
| Sep 14, 2026 | 32,550.00 | 32,550.00 | 30,300.00 | 30,400.00 | 30,400.00 | -6.46% | 64,519 |
| Sep 11, 2026 | 33,200.00 | 33,750.00 | 32,350.00 | 32,500.00 | 32,500.00 | -3.99% | 17,617 |
| Sep 10, 2026 | 34,850.00 | 34,850.00 | 33,700.00 | 33,850.00 | 33,850.00 | -4.92% | 19,438 |
| Sep 9, 2026 | 36,200.00 | 38,700.00 | 35,300.00 | 35,600.00 | 35,600.00 | 5.33% | 36,465 |
| Sep 8, 2026 | 34,750.00 | 34,800.00 | 33,750.00 | 33,800.00 | 33,800.00 | -2.87% | 13,493 |
| Sep 7, 2026 | 35,750.00 | 35,750.00 | 33,700.00 | 34,800.00 | 34,800.00 | -2.25% | 19,967 |
| Sep 4, 2026 | 33,750.00 | 35,800.00 | 33,750.00 | 35,600.00 | 35,600.00 | 6.59% | 14,836 |
| Sep 3, 2026 | 35,150.00 | 35,150.00 | 33,050.00 | 33,400.00 | 33,400.00 | -3.05% | 16,068 |
| Sep 2, 2026 | 33,900.00 | 35,750.00 | 32,850.00 | 34,450.00 | 34,450.00 | - | 13,624 |
| Sep 1, 2026 | 35,000.00 | 35,200.00 | 34,100.00 | 34,450.00 | 34,450.00 | -2.13% | 12,138 |
| Aug 31, 2026 | 35,350.00 | 35,350.00 | 33,700.00 | 35,200.00 | 35,200.00 | -1.68% | 12,340 |
| Aug 28, 2026 | 36,400.00 | 36,950.00 | 35,300.00 | 35,800.00 | 35,800.00 | -1.24% | 12,240 |
| Aug 27, 2026 | 36,850.00 | 36,900.00 | 35,700.00 | 36,250.00 | 36,250.00 | 0.69% | 5,698 |
| Aug 26, 2026 | 36,950.00 | 37,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | -1.10% | 10,108 |
| Aug 25, 2026 | 36,950.00 | 36,950.00 | 35,050.00 | 36,400.00 | 36,400.00 | -0.27% | 11,285 |
| Aug 24, 2026 | 37,000.00 | 37,900.00 | 36,400.00 | 36,500.00 | 36,500.00 | -1.35% | 14,009 |
| Aug 21, 2026 | 37,250.00 | 37,250.00 | 36,050.00 | 37,000.00 | 37,000.00 | -1.99% | 14,732 |
| Aug 20, 2026 | 37,900.00 | 39,500.00 | 37,200.00 | 37,750.00 | 37,750.00 | 3.42% | 22,545 |
| Aug 19, 2026 | 37,250.00 | 37,600.00 | 36,400.00 | 36,500.00 | 36,500.00 | -2.67% | 13,099 |
| Aug 18, 2026 | 39,450.00 | 39,450.00 | 37,250.00 | 37,500.00 | 37,500.00 | -3.23% | 14,198 |
| Aug 14, 2026 | 39,750.00 | 39,900.00 | 38,150.00 | 38,750.00 | 38,750.00 | -1.40% | 12,002 |
| Aug 13, 2026 | 39,300.00 | 39,700.00 | 38,850.00 | 39,300.00 | 39,300.00 | 1.68% | 10,278 |
| Aug 12, 2026 | 41,100.00 | 41,400.00 | 38,550.00 | 38,650.00 | 38,650.00 | -7.87% | 26,832 |
| Aug 11, 2026 | 39,900.00 | 43,200.00 | 39,150.00 | 41,950.00 | 41,950.00 | 5.14% | 30,295 |
| Aug 10, 2026 | 38,150.00 | 40,550.00 | 37,750.00 | 39,900.00 | 39,900.00 | 5.84% | 21,895 |
| Aug 7, 2026 | 38,400.00 | 38,400.00 | 35,850.00 | 37,700.00 | 37,700.00 | -1.72% | 29,877 |
| Aug 6, 2026 | 43,150.00 | 43,700.00 | 39,000.00 | 39,000.00 | 38,359.62 | -9.83% | 23,701 |
| Aug 5, 2026 | 43,900.00 | 44,250.00 | 42,900.00 | 43,250.00 | 42,539.84 | -0.35% | 17,946 |
| Aug 4, 2026 | 41,300.00 | 43,550.00 | 41,200.00 | 43,400.00 | 42,687.37 | 8.36% | 31,668 |
| Aug 3, 2026 | 39,100.00 | 42,200.00 | 38,650.00 | 40,050.00 | 39,392.38 | 1.91% | 22,254 |
| Jul 31, 2026 | 38,500.00 | 39,650.00 | 37,100.00 | 39,300.00 | 38,654.69 | 5.79% | 23,389 |
| Jul 30, 2026 | 34,200.00 | 38,250.00 | 34,200.00 | 37,150.00 | 36,540.00 | 3.48% | 36,038 |
| Jul 29, 2026 | 38,150.00 | 39,250.00 | 33,750.00 | 35,900.00 | 35,310.52 | -7.47% | 44,757 |
| Jul 28, 2026 | 41,250.00 | 41,250.00 | 38,150.00 | 38,800.00 | 38,162.90 | -8.49% | 15,309 |
| Jul 27, 2026 | 43,900.00 | 44,250.00 | 40,000.00 | 42,400.00 | 41,703.79 | 2.42% | 15,053 |
| Jul 24, 2026 | 40,250.00 | 43,000.00 | 40,250.00 | 41,400.00 | 40,720.21 | -0.24% | 20,567 |
| Jul 23, 2026 | 38,000.00 | 42,350.00 | 37,900.00 | 41,500.00 | 40,818.57 | 11.26% | 19,441 |
| Jul 22, 2026 | 36,200.00 | 38,200.00 | 36,200.00 | 37,300.00 | 36,687.53 | 3.18% | 21,120 |