ToolGen Incorporated (KOSDAQ:199800)
South Korea · Delayed Price · Currency is KRW 37,750
+1,250 (3.42%)
Aug 20, 2026, 3:30 PM KST
ToolGen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 39,900.00 | 39,900.00 | 35,400.00 | 36,150.00 | 35,556.42 | -9.40% | 57,473 |
| Jul 20, 2026 | 42,000.00 | 42,450.00 | 38,350.00 | 39,900.00 | 39,244.84 | -8.38% | 33,519 |
| Jul 16, 2026 | 46,000.00 | 46,000.00 | 42,300.00 | 43,550.00 | 42,834.91 | -0.91% | 42,612 |
| Jul 15, 2026 | 44,850.00 | 46,100.00 | 43,800.00 | 43,950.00 | 43,228.34 | 6.80% | 21,419 |
| Jul 14, 2026 | 43,750.00 | 44,450.00 | 40,000.00 | 41,150.00 | 40,474.32 | -2.60% | 32,043 |
| Jul 13, 2026 | 46,400.00 | 48,000.00 | 42,250.00 | 42,250.00 | 41,556.26 | -2.54% | 40,711 |
| Jul 10, 2026 | 36,250.00 | 43,900.00 | 35,700.00 | 43,350.00 | 42,638.19 | 25.11% | 66,095 |
| Jul 9, 2026 | 34,650.00 | 35,400.00 | 33,200.00 | 34,650.00 | 34,081.05 | 1.02% | 23,325 |
| Jul 8, 2026 | 34,050.00 | 34,650.00 | 32,950.00 | 34,300.00 | 33,736.79 | - | 23,136 |
| Jul 7, 2026 | 34,650.00 | 35,850.00 | 33,400.00 | 34,300.00 | 33,736.79 | -2.83% | 22,991 |
| Jul 6, 2026 | 35,600.00 | 36,200.00 | 34,500.00 | 35,300.00 | 34,720.37 | -2.35% | 20,702 |
| Jul 3, 2026 | 37,050.00 | 37,050.00 | 34,000.00 | 36,150.00 | 35,556.42 | -1.23% | 27,122 |
| Jul 2, 2026 | 39,350.00 | 39,350.00 | 36,600.00 | 36,600.00 | 35,999.03 | -6.87% | 22,061 |
| Jul 1, 2026 | 37,250.00 | 39,450.00 | 35,800.00 | 39,300.00 | 38,654.69 | 5.50% | 40,347 |
| Jun 30, 2026 | 39,500.00 | 39,500.00 | 36,900.00 | 37,250.00 | 36,638.36 | -4.97% | 34,196 |
| Jun 29, 2026 | 41,750.00 | 43,800.00 | 37,300.00 | 39,200.00 | 38,556.34 | -5.77% | 136,665 |
| Jun 26, 2026 | 43,700.00 | 43,700.00 | 40,450.00 | 41,600.00 | 40,916.93 | -5.13% | 31,910 |
| Jun 25, 2026 | 47,750.00 | 48,400.00 | 43,700.00 | 43,850.00 | 43,129.98 | -8.84% | 38,768 |
| Jun 24, 2026 | 46,450.00 | 49,050.00 | 44,550.00 | 48,100.00 | 47,310.20 | 7.01% | 54,531 |
| Jun 23, 2026 | 44,750.00 | 49,200.00 | 44,300.00 | 44,950.00 | 44,211.92 | -1.10% | 57,098 |
| Jun 22, 2026 | 47,500.00 | 48,000.00 | 44,800.00 | 45,450.00 | 44,703.71 | 0.33% | 25,487 |
| Jun 19, 2026 | 46,400.00 | 46,500.00 | 43,350.00 | 45,300.00 | 44,556.17 | -1.41% | 41,547 |
| Jun 18, 2026 | 48,100.00 | 48,450.00 | 44,300.00 | 45,950.00 | 45,195.50 | -7.64% | 73,368 |
| Jun 17, 2026 | 49,750.00 | 52,600.00 | 44,500.00 | 49,750.00 | 48,933.11 | 15.97% | 152,628 |
| Jun 16, 2026 | 43,000.00 | 43,800.00 | 42,350.00 | 42,900.00 | 42,195.58 | -0.23% | 19,447 |
| Jun 15, 2026 | 45,200.00 | 46,450.00 | 41,350.00 | 43,000.00 | 42,293.94 | -3.91% | 38,677 |
| Jun 12, 2026 | 45,100.00 | 46,900.00 | 44,200.00 | 44,750.00 | 44,015.21 | 1.24% | 24,887 |
| Jun 11, 2026 | 43,950.00 | 44,600.00 | 41,900.00 | 44,200.00 | 43,474.24 | 0.34% | 23,692 |
| Jun 10, 2026 | 43,550.00 | 45,050.00 | 42,850.00 | 44,050.00 | 43,326.70 | -0.79% | 23,733 |