ToolGen Incorporated (KOSDAQ:199800)
South Korea
· Delayed Price · Currency is KRW 48,650
+1,900 (4.06%)
Mar 6, 2026, 3:30 PM KST
ToolGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 53,400.00 | 53,400.00 | 51,500.00 | 51,900.00 | 51,900.00 | -3.17% | 21,260 |
| Feb 12, 2026 | 54,700.00 | 54,700.00 | 53,500.00 | 53,600.00 | 53,600.00 | -2.19% | 20,596 |
| Feb 11, 2026 | 56,000.00 | 56,300.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.90% | 16,080 |
| Feb 10, 2026 | 54,900.00 | 55,900.00 | 54,800.00 | 55,300.00 | 55,300.00 | - | 9,528 |
| Feb 9, 2026 | 55,500.00 | 56,700.00 | 54,400.00 | 55,300.00 | 55,300.00 | 1.65% | 11,366 |
| Feb 6, 2026 | 55,200.00 | 55,800.00 | 53,300.00 | 54,400.00 | 54,400.00 | -4.06% | 27,316 |
| Feb 5, 2026 | 57,700.00 | 58,300.00 | 55,700.00 | 56,700.00 | 56,700.00 | -2.41% | 25,097 |
| Feb 4, 2026 | 58,200.00 | 59,400.00 | 57,500.00 | 58,100.00 | 58,100.00 | -1.02% | 26,629 |
| Feb 3, 2026 | 60,000.00 | 60,700.00 | 58,000.00 | 58,700.00 | 58,700.00 | -1.34% | 25,928 |
| Feb 2, 2026 | 59,500.00 | 63,800.00 | 58,600.00 | 59,500.00 | 59,500.00 | -1.98% | 55,344 |
| Jan 30, 2026 | 59,400.00 | 62,900.00 | 56,500.00 | 60,700.00 | 60,700.00 | 5.02% | 65,758 |
| Jan 29, 2026 | 57,900.00 | 59,000.00 | 56,200.00 | 57,800.00 | 57,800.00 | -1.37% | 35,766 |
| Jan 28, 2026 | 59,400.00 | 59,600.00 | 57,900.00 | 58,600.00 | 58,600.00 | -1.01% | 25,526 |
| Jan 27, 2026 | 58,000.00 | 59,800.00 | 57,900.00 | 59,200.00 | 59,200.00 | -0.34% | 24,281 |
| Jan 26, 2026 | 58,900.00 | 59,500.00 | 57,000.00 | 59,400.00 | 59,400.00 | 3.66% | 34,386 |
| Jan 23, 2026 | 57,400.00 | 59,400.00 | 56,600.00 | 57,300.00 | 57,300.00 | 3.62% | 23,808 |
| Jan 22, 2026 | 57,000.00 | 57,000.00 | 55,000.00 | 55,300.00 | 55,300.00 | -1.95% | 23,975 |
| Jan 21, 2026 | 56,700.00 | 58,400.00 | 53,800.00 | 56,400.00 | 56,400.00 | -4.08% | 51,182 |
| Jan 20, 2026 | 59,500.00 | 59,800.00 | 58,000.00 | 58,800.00 | 58,800.00 | -0.84% | 21,886 |
| Jan 19, 2026 | 59,500.00 | 60,700.00 | 58,300.00 | 59,300.00 | 59,300.00 | 0.51% | 21,169 |
| Jan 16, 2026 | 59,500.00 | 60,200.00 | 58,500.00 | 59,000.00 | 59,000.00 | -0.84% | 23,134 |
| Jan 15, 2026 | 59,500.00 | 60,200.00 | 58,400.00 | 59,500.00 | 59,500.00 | -0.67% | 21,016 |
| Jan 14, 2026 | 60,400.00 | 61,200.00 | 59,500.00 | 59,900.00 | 59,900.00 | -0.66% | 30,058 |
| Jan 13, 2026 | 60,300.00 | 61,500.00 | 59,500.00 | 60,300.00 | 60,300.00 | - | 30,916 |
| Jan 12, 2026 | 60,100.00 | 61,600.00 | 58,600.00 | 60,300.00 | 60,300.00 | 1.69% | 29,070 |
| Jan 9, 2026 | 58,600.00 | 61,000.00 | 58,600.00 | 59,300.00 | 59,300.00 | - | 20,379 |
| Jan 8, 2026 | 59,600.00 | 60,500.00 | 58,800.00 | 59,300.00 | 59,300.00 | -2.63% | 23,389 |
| Jan 7, 2026 | 58,500.00 | 61,200.00 | 56,600.00 | 60,900.00 | 60,900.00 | 1.33% | 52,865 |
| Jan 6, 2026 | 67,200.00 | 67,200.00 | 59,700.00 | 60,100.00 | 60,100.00 | -11.62% | 84,547 |
| Jan 5, 2026 | 63,400.00 | 68,900.00 | 60,800.00 | 68,000.00 | 68,000.00 | 8.97% | 68,134 |
| Jan 2, 2026 | 59,400.00 | 63,200.00 | 59,400.00 | 62,400.00 | 62,400.00 | 6.48% | 76,158 |
| Dec 30, 2025 | 61,300.00 | 61,500.00 | 57,000.00 | 58,600.00 | 58,600.00 | -2.33% | 50,068 |
| Dec 29, 2025 | 58,000.00 | 62,000.00 | 57,300.00 | 60,000.00 | 60,000.00 | 10.50% | 84,113 |
| Dec 26, 2025 | 55,200.00 | 63,000.00 | 54,000.00 | 54,300.00 | 54,300.00 | 4.42% | 238,011 |
| Dec 24, 2025 | 51,700.00 | 52,000.00 | 50,500.00 | 52,000.00 | 52,000.00 | 2.16% | 17,849 |
| Dec 23, 2025 | 52,400.00 | 53,400.00 | 50,200.00 | 50,900.00 | 50,900.00 | -0.97% | 38,968 |
| Dec 22, 2025 | 51,800.00 | 53,300.00 | 50,500.00 | 51,400.00 | 51,400.00 | 2.59% | 38,201 |
| Dec 19, 2025 | 48,100.00 | 50,900.00 | 47,950.00 | 50,100.00 | 50,100.00 | 4.16% | 57,895 |
| Dec 18, 2025 | 46,900.00 | 48,225.00 | 46,250.00 | 48,100.00 | 48,100.00 | 1.26% | 22,038 |
| Dec 17, 2025 | 48,000.00 | 48,350.00 | 47,150.00 | 47,500.00 | 47,500.00 | -0.31% | 21,442 |
| Dec 16, 2025 | 48,900.00 | 49,600.00 | 47,300.00 | 47,650.00 | 47,650.00 | -0.42% | 40,680 |
| Dec 15, 2025 | 48,900.00 | 50,200.00 | 47,500.00 | 47,850.00 | 47,850.00 | -3.63% | 39,148 |
| Dec 12, 2025 | 50,000.00 | 50,400.00 | 48,450.00 | 49,650.00 | 49,650.00 | -0.70% | 70,803 |
| Dec 11, 2025 | 52,900.00 | 53,300.00 | 49,750.00 | 50,000.00 | 50,000.00 | -3.85% | 36,016 |
| Dec 10, 2025 | 51,500.00 | 53,800.00 | 50,000.00 | 52,000.00 | 52,000.00 | 0.78% | 38,740 |
| Dec 9, 2025 | 54,000.00 | 54,000.00 | 50,500.00 | 51,600.00 | 51,600.00 | -2.82% | 34,778 |
| Dec 8, 2025 | 56,100.00 | 56,800.00 | 51,900.00 | 53,100.00 | 53,100.00 | -4.84% | 38,380 |
| Dec 5, 2025 | 58,700.00 | 58,700.00 | 55,500.00 | 55,800.00 | 55,800.00 | -4.62% | 34,925 |
| Dec 4, 2025 | 58,700.00 | 59,700.00 | 57,400.00 | 58,500.00 | 58,500.00 | - | 20,756 |
| Dec 3, 2025 | 58,000.00 | 63,000.00 | 57,100.00 | 58,500.00 | 58,500.00 | 3.17% | 92,496 |
| Dec 2, 2025 | 55,700.00 | 56,700.00 | 54,700.00 | 56,700.00 | 56,700.00 | 1.98% | 34,114 |
| Dec 1, 2025 | 58,400.00 | 58,400.00 | 54,200.00 | 55,600.00 | 55,600.00 | -2.46% | 30,873 |
| Nov 28, 2025 | 56,700.00 | 58,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | - | 28,880 |
| Nov 27, 2025 | 57,500.00 | 58,500.00 | 56,700.00 | 57,000.00 | 57,000.00 | -0.87% | 24,646 |
| Nov 26, 2025 | 55,600.00 | 59,200.00 | 54,400.00 | 57,500.00 | 57,500.00 | 1.05% | 56,736 |
| Nov 25, 2025 | 61,500.00 | 63,500.00 | 56,400.00 | 56,900.00 | 56,900.00 | -6.72% | 54,014 |
| Nov 24, 2025 | 66,800.00 | 66,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | -10.16% | 72,653 |
| Nov 21, 2025 | 67,000.00 | 71,200.00 | 67,000.00 | 67,900.00 | 67,900.00 | -4.90% | 39,748 |
| Nov 20, 2025 | 62,000.00 | 71,800.00 | 59,500.00 | 71,400.00 | 71,400.00 | 11.04% | 115,277 |
| Nov 19, 2025 | 68,900.00 | 69,400.00 | 63,000.00 | 64,300.00 | 64,300.00 | -10.20% | 95,389 |
| Nov 18, 2025 | 68,900.00 | 77,800.00 | 68,400.00 | 71,600.00 | 71,600.00 | 4.83% | 124,523 |
| Nov 17, 2025 | 67,000.00 | 69,600.00 | 66,200.00 | 68,300.00 | 68,300.00 | 3.64% | 31,246 |
| Nov 14, 2025 | 67,300.00 | 67,500.00 | 65,100.00 | 65,900.00 | 65,900.00 | -4.35% | 23,396 |
| Nov 13, 2025 | 69,500.00 | 70,200.00 | 68,100.00 | 68,900.00 | 68,900.00 | -1.85% | 29,614 |
| Nov 12, 2025 | 66,400.00 | 71,000.00 | 65,500.00 | 70,200.00 | 70,200.00 | 7.18% | 95,372 |
| Nov 11, 2025 | 66,200.00 | 67,500.00 | 64,400.00 | 65,500.00 | 65,500.00 | -2.38% | 36,633 |
| Nov 10, 2025 | 69,500.00 | 71,000.00 | 64,700.00 | 67,100.00 | 67,100.00 | 0.75% | 65,457 |
| Nov 7, 2025 | 70,900.00 | 71,500.00 | 66,400.00 | 66,600.00 | 66,600.00 | -12.60% | 92,502 |
| Nov 6, 2025 | 74,200.00 | 82,900.00 | 67,200.00 | 76,200.00 | 76,200.00 | 17.96% | 470,676 |
| Nov 5, 2025 | 68,100.00 | 69,300.00 | 62,800.00 | 64,600.00 | 64,600.00 | 14.54% | 177,429 |
| Nov 4, 2025 | 56,600.00 | 57,800.00 | 55,700.00 | 56,400.00 | 56,400.00 | 1.08% | 20,784 |
| Nov 3, 2025 | 57,600.00 | 58,300.00 | 55,500.00 | 55,800.00 | 55,800.00 | -3.79% | 29,170 |
| Oct 31, 2025 | 56,500.00 | 58,800.00 | 55,900.00 | 58,000.00 | 58,000.00 | 1.22% | 21,824 |
| Oct 30, 2025 | 56,100.00 | 57,600.00 | 55,200.00 | 57,300.00 | 57,300.00 | -0.35% | 19,207 |
| Oct 29, 2025 | 57,500.00 | 58,000.00 | 56,400.00 | 57,500.00 | 57,500.00 | -3.36% | 25,818 |
| Oct 28, 2025 | 57,100.00 | 60,100.00 | 55,800.00 | 59,500.00 | 59,500.00 | 3.12% | 40,004 |
| Oct 27, 2025 | 56,100.00 | 59,100.00 | 56,100.00 | 57,700.00 | 57,700.00 | 3.04% | 60,602 |
| Oct 24, 2025 | 54,600.00 | 57,200.00 | 54,400.00 | 56,000.00 | 56,000.00 | 0.54% | 28,272 |
| Oct 23, 2025 | 60,900.00 | 62,200.00 | 55,700.00 | 55,700.00 | 55,700.00 | 3.72% | 68,829 |
| Oct 22, 2025 | 53,700.00 | 54,800.00 | 50,400.00 | 53,700.00 | 53,700.00 | -4.11% | 60,935 |
| Oct 21, 2025 | 55,300.00 | 58,500.00 | 54,600.00 | 56,000.00 | 56,000.00 | 2.75% | 76,789 |
| Oct 20, 2025 | 55,200.00 | 55,500.00 | 53,100.00 | 54,500.00 | 54,500.00 | -2.85% | 58,678 |
| Oct 17, 2025 | 59,000.00 | 59,000.00 | 55,700.00 | 56,100.00 | 56,100.00 | -6.19% | 60,278 |
| Oct 16, 2025 | 64,200.00 | 64,700.00 | 58,900.00 | 59,800.00 | 59,800.00 | -6.42% | 89,211 |
| Oct 15, 2025 | 64,500.00 | 65,500.00 | 63,000.00 | 63,900.00 | 63,900.00 | -3.91% | 73,576 |
| Oct 14, 2025 | 70,000.00 | 70,500.00 | 65,200.00 | 66,500.00 | 66,500.00 | -3.06% | 96,859 |
| Oct 13, 2025 | 65,400.00 | 70,900.00 | 64,500.00 | 68,600.00 | 68,600.00 | -0.15% | 84,542 |
| Oct 10, 2025 | 70,100.00 | 72,000.00 | 65,200.00 | 68,700.00 | 68,700.00 | 13.18% | 173,310 |
| Oct 2, 2025 | 49,750.00 | 64,000.00 | 49,500.00 | 60,700.00 | 60,700.00 | 19.72% | 321,530 |