ToolGen Incorporated (KOSDAQ:199800)
South Korea · Delayed Price · Currency is KRW 27,900
-600 (-2.11%)
Oct 23, 2026, 3:30 PM KST
ToolGen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27,900.00 | 28,200.00 | 27,350.00 | 27,900.00 | 27,900.00 | -2.11% | 27,640 |
| Oct 22, 2026 | 29,650.00 | 29,750.00 | 28,250.00 | 28,500.00 | 28,500.00 | -2.90% | 15,338 |
| Oct 21, 2026 | 29,700.00 | 30,200.00 | 29,000.00 | 29,350.00 | 29,350.00 | 1.38% | 18,875 |
| Oct 20, 2026 | 29,950.00 | 30,350.00 | 28,400.00 | 28,950.00 | 28,950.00 | -2.85% | 12,038 |
| Oct 19, 2026 | 29,150.00 | 30,500.00 | 29,150.00 | 29,800.00 | 29,800.00 | -0.17% | 18,519 |
| Oct 16, 2026 | 29,900.00 | 31,450.00 | 29,050.00 | 29,850.00 | 29,850.00 | 2.93% | 28,821 |
| Oct 15, 2026 | 29,200.00 | 29,750.00 | 28,350.00 | 29,000.00 | 29,000.00 | -4.13% | 31,019 |
| Oct 14, 2026 | 30,200.00 | 31,200.00 | 29,750.00 | 30,250.00 | 30,250.00 | 0.17% | 17,423 |
| Oct 13, 2026 | 30,500.00 | 31,750.00 | 29,750.00 | 30,200.00 | 30,200.00 | -5.33% | 31,067 |
| Oct 12, 2026 | 33,150.00 | 33,800.00 | 31,850.00 | 31,900.00 | 31,900.00 | -4.63% | 34,189 |
| Oct 8, 2026 | 32,650.00 | 33,700.00 | 31,200.00 | 33,450.00 | 33,450.00 | 0.75% | 27,351 |
| Oct 7, 2026 | 35,450.00 | 35,550.00 | 33,200.00 | 33,200.00 | 33,200.00 | -6.48% | 34,760 |
| Oct 6, 2026 | 34,750.00 | 35,800.00 | 34,300.00 | 35,500.00 | 35,500.00 | 2.75% | 15,885 |
| 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 |