ToolGen Incorporated (KOSDAQ:199800)
South Korea · Delayed Price · Currency is KRW 83,500
-5,600 (-6.29%)
Apr 30, 2026, 3:30 PM KST
ToolGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 87,800.00 | 87,800.00 | 82,800.00 | 83,500.00 | 83,500.00 | -6.29% | 47,676 |
| Apr 29, 2026 | 92,500.00 | 93,200.00 | 87,600.00 | 89,100.00 | 89,100.00 | -5.91% | 37,790 |
| Apr 28, 2026 | 90,000.00 | 96,500.00 | 89,100.00 | 94,700.00 | 94,700.00 | 4.30% | 45,199 |
| Apr 27, 2026 | 95,800.00 | 95,800.00 | 88,100.00 | 90,800.00 | 90,800.00 | -5.61% | 47,542 |
| Apr 24, 2026 | 99,500.00 | 99,500.00 | 93,800.00 | 96,200.00 | 96,200.00 | 6.65% | 87,697 |
| Apr 23, 2026 | 92,500.00 | 92,500.00 | 87,000.00 | 90,200.00 | 90,200.00 | -3.63% | 53,650 |
| Apr 22, 2026 | 99,000.00 | 101,200.00 | 86,800.00 | 93,600.00 | 93,600.00 | -6.31% | 95,837 |
| Apr 21, 2026 | 99,300.00 | 101,800.00 | 97,700.00 | 99,900.00 | 99,900.00 | 2.57% | 74,687 |
| Apr 20, 2026 | 97,000.00 | 98,400.00 | 91,000.00 | 97,400.00 | 97,400.00 | 4.06% | 61,194 |
| Apr 17, 2026 | 90,800.00 | 94,500.00 | 88,000.00 | 93,600.00 | 93,600.00 | 1.19% | 61,352 |
| Apr 16, 2026 | 83,500.00 | 93,100.00 | 80,100.00 | 92,500.00 | 92,500.00 | 13.50% | 107,930 |
| Apr 15, 2026 | 73,800.00 | 83,900.00 | 72,300.00 | 81,500.00 | 81,500.00 | 13.83% | 127,892 |
| Apr 14, 2026 | 71,500.00 | 74,900.00 | 70,500.00 | 71,600.00 | 71,600.00 | 4.99% | 67,972 |
| Apr 13, 2026 | 64,900.00 | 69,900.00 | 63,800.00 | 68,200.00 | 68,200.00 | 8.95% | 86,072 |
| Apr 10, 2026 | 60,900.00 | 63,000.00 | 59,200.00 | 62,600.00 | 62,600.00 | 2.12% | 40,395 |
| Apr 9, 2026 | 56,300.00 | 63,200.00 | 56,000.00 | 61,300.00 | 61,300.00 | 10.45% | 63,316 |
| Apr 8, 2026 | 57,900.00 | 57,900.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.77% | 21,486 |
| Apr 7, 2026 | 55,600.00 | 57,800.00 | 55,000.00 | 56,500.00 | 56,500.00 | 2.17% | 25,367 |
| Apr 6, 2026 | 57,000.00 | 57,300.00 | 55,100.00 | 55,300.00 | 55,300.00 | -3.32% | 21,030 |
| Apr 3, 2026 | 58,800.00 | 58,900.00 | 56,750.00 | 57,200.00 | 57,200.00 | -1.38% | 26,735 |
| Apr 2, 2026 | 60,700.00 | 61,100.00 | 56,200.00 | 58,000.00 | 58,000.00 | -2.68% | 48,305 |
| Apr 1, 2026 | 60,300.00 | 62,300.00 | 58,100.00 | 59,600.00 | 59,600.00 | 10.78% | 55,501 |
| Mar 31, 2026 | 59,900.00 | 60,000.00 | 53,700.00 | 53,800.00 | 53,800.00 | -15.28% | 72,566 |
| Mar 30, 2026 | 67,300.00 | 67,500.00 | 59,900.00 | 63,500.00 | 63,500.00 | 13.19% | 160,679 |
| Mar 27, 2026 | 58,000.00 | 60,400.00 | 53,500.00 | 56,100.00 | 56,100.00 | 20.13% | 258,087 |
| Mar 26, 2026 | 49,500.00 | 50,500.00 | 46,450.00 | 46,700.00 | 46,700.00 | -4.30% | 19,838 |
| Mar 25, 2026 | 48,400.00 | 49,600.00 | 48,200.00 | 48,800.00 | 48,800.00 | 0.83% | 13,204 |
| Mar 24, 2026 | 48,700.00 | 49,100.00 | 47,400.00 | 48,400.00 | 48,400.00 | 4.65% | 18,946 |
| Mar 23, 2026 | 48,150.00 | 48,150.00 | 45,750.00 | 46,250.00 | 46,250.00 | -4.15% | 14,162 |
| Mar 20, 2026 | 47,600.00 | 48,700.00 | 47,450.00 | 48,250.00 | 48,250.00 | 1.37% | 10,001 |
| Mar 19, 2026 | 48,000.00 | 48,100.00 | 47,050.00 | 47,600.00 | 47,600.00 | -2.86% | 12,640 |
| Mar 18, 2026 | 49,200.00 | 49,600.00 | 48,600.00 | 49,000.00 | 49,000.00 | 0.82% | 16,841 |
| Mar 17, 2026 | 49,000.00 | 49,850.00 | 48,275.00 | 48,600.00 | 48,600.00 | - | 17,881 |
| Mar 16, 2026 | 48,950.00 | 49,650.00 | 48,150.00 | 48,600.00 | 48,600.00 | 0.52% | 18,398 |
| Mar 13, 2026 | 47,900.00 | 48,600.00 | 46,000.00 | 48,350.00 | 48,350.00 | 0.10% | 13,318 |
| Mar 12, 2026 | 48,950.00 | 49,700.00 | 48,000.00 | 48,300.00 | 48,300.00 | -2.52% | 10,605 |
| Mar 11, 2026 | 48,500.00 | 50,100.00 | 48,500.00 | 49,550.00 | 49,550.00 | 2.38% | 17,758 |
| Mar 10, 2026 | 48,050.00 | 49,200.00 | 47,050.00 | 48,400.00 | 48,400.00 | 6.26% | 26,914 |
| Mar 9, 2026 | 46,000.00 | 46,950.00 | 44,000.00 | 45,550.00 | 45,550.00 | -6.37% | 21,474 |
| Mar 6, 2026 | 45,650.00 | 48,700.00 | 45,450.00 | 48,650.00 | 48,650.00 | 4.06% | 20,425 |
| Mar 5, 2026 | 44,050.00 | 47,200.00 | 43,850.00 | 46,750.00 | 46,750.00 | 10.78% | 28,766 |
| Mar 4, 2026 | 46,000.00 | 46,000.00 | 41,200.00 | 42,200.00 | 42,200.00 | -10.31% | 51,294 |
| Mar 3, 2026 | 47,700.00 | 49,800.00 | 47,050.00 | 47,050.00 | 47,050.00 | -4.37% | 27,503 |
| Feb 27, 2026 | 48,700.00 | 50,200.00 | 48,350.00 | 49,200.00 | 49,200.00 | 1.03% | 21,991 |
| Feb 26, 2026 | 49,700.00 | 50,000.00 | 47,700.00 | 48,700.00 | 48,700.00 | -2.01% | 30,183 |
| Feb 25, 2026 | 49,950.00 | 50,800.00 | 49,150.00 | 49,700.00 | 49,700.00 | -0.80% | 31,254 |
| Feb 24, 2026 | 51,600.00 | 51,700.00 | 49,800.00 | 50,100.00 | 50,100.00 | -3.09% | 31,387 |
| Feb 23, 2026 | 53,200.00 | 53,200.00 | 50,500.00 | 51,700.00 | 51,700.00 | -2.64% | 23,970 |
| Feb 20, 2026 | 54,700.00 | 54,700.00 | 52,500.00 | 53,100.00 | 53,100.00 | -2.57% | 13,599 |
| Feb 19, 2026 | 52,500.00 | 55,100.00 | 52,400.00 | 54,500.00 | 54,500.00 | 5.01% | 25,522 |