ToolGen Incorporated (KOSDAQ:199800)
South Korea
· Delayed Price · Currency is KRW 55,800
-2,700 (-4.62%)
At close: Dec 5, 2025
ToolGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58,500.00 | 58,700.00 | 55,700.00 | 56,000.00 | - | -4.27% | 21,867 |
| 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 |
| Oct 1, 2025 | 53,100.00 | 53,300.00 | 50,100.00 | 50,700.00 | 50,700.00 | -4.52% | 77,079 |
| Sep 30, 2025 | 52,500.00 | 56,000.00 | 48,550.00 | 53,100.00 | 53,100.00 | 9.37% | 402,101 |
| Sep 29, 2025 | 46,200.00 | 48,550.00 | 41,700.00 | 48,550.00 | 48,550.00 | 29.99% | 235,512 |
| Sep 26, 2025 | 37,950.00 | 38,350.00 | 37,100.00 | 37,350.00 | 37,350.00 | -2.10% | 12,256 |
| Sep 25, 2025 | 39,100.00 | 39,100.00 | 37,400.00 | 38,150.00 | 38,150.00 | -3.05% | 50,965 |
| Sep 24, 2025 | 39,250.00 | 40,250.00 | 38,400.00 | 39,350.00 | 39,350.00 | 0.51% | 19,060 |
| Sep 23, 2025 | 39,500.00 | 39,500.00 | 38,050.00 | 39,150.00 | 39,150.00 | -1.63% | 22,096 |
| Sep 22, 2025 | 37,400.00 | 39,850.00 | 36,300.00 | 39,800.00 | 39,800.00 | 6.42% | 31,735 |
| Sep 19, 2025 | 38,200.00 | 38,950.00 | 36,100.00 | 37,400.00 | 37,400.00 | -1.97% | 23,087 |
| Sep 18, 2025 | 39,050.00 | 39,650.00 | 37,750.00 | 38,150.00 | 38,150.00 | -1.93% | 50,661 |
| Sep 17, 2025 | 39,550.00 | 41,000.00 | 37,600.00 | 38,900.00 | 38,900.00 | -2.75% | 32,920 |
| Sep 16, 2025 | 41,450.00 | 41,600.00 | 39,100.00 | 40,000.00 | 40,000.00 | -1.11% | 24,143 |
| Sep 15, 2025 | 42,300.00 | 42,500.00 | 40,200.00 | 40,450.00 | 40,450.00 | -2.76% | 27,529 |
| Sep 12, 2025 | 40,450.00 | 42,400.00 | 39,900.00 | 41,600.00 | 41,600.00 | 5.18% | 50,895 |
| Sep 11, 2025 | 39,500.00 | 40,100.00 | 37,800.00 | 39,550.00 | 39,550.00 | -1.49% | 61,225 |
| Sep 10, 2025 | 33,050.00 | 42,750.00 | 32,500.00 | 40,150.00 | 40,150.00 | 21.12% | 188,875 |
| Sep 9, 2025 | 33,500.00 | 33,900.00 | 32,800.00 | 33,150.00 | 33,150.00 | -1.49% | 12,474 |
| Sep 8, 2025 | 34,450.00 | 35,600.00 | 33,550.00 | 33,650.00 | 33,650.00 | -1.90% | 17,805 |
| Sep 5, 2025 | 35,000.00 | 35,000.00 | 33,250.00 | 34,300.00 | 34,300.00 | 0.15% | 11,477 |
| Sep 4, 2025 | 35,950.00 | 36,500.00 | 34,250.00 | 34,250.00 | 34,250.00 | -1.01% | 32,273 |
| Sep 3, 2025 | 33,200.00 | 34,700.00 | 32,900.00 | 34,600.00 | 34,600.00 | 5.81% | 25,253 |
| Sep 2, 2025 | 32,450.00 | 33,500.00 | 32,450.00 | 32,700.00 | 32,700.00 | 0.31% | 15,029 |
| Sep 1, 2025 | 32,650.00 | 33,500.00 | 32,500.00 | 32,600.00 | 32,600.00 | -1.21% | 17,084 |
| Aug 29, 2025 | 31,000.00 | 33,850.00 | 30,800.00 | 33,000.00 | 33,000.00 | 6.28% | 48,573 |
| Aug 28, 2025 | 31,100.00 | 32,050.00 | 30,700.00 | 31,050.00 | 31,050.00 | 2.48% | 13,033 |
| Aug 27, 2025 | 30,450.00 | 30,450.00 | 29,650.00 | 30,300.00 | 30,300.00 | 0.66% | 4,382 |
| Aug 26, 2025 | 29,600.00 | 30,500.00 | 29,250.00 | 30,100.00 | 30,100.00 | 1.69% | 5,974 |
| Aug 25, 2025 | 29,600.00 | 30,000.00 | 29,400.00 | 29,600.00 | 29,600.00 | - | 4,765 |
| Aug 22, 2025 | 29,150.00 | 29,750.00 | 29,050.00 | 29,600.00 | 29,600.00 | 1.54% | 5,911 |
| Aug 21, 2025 | 28,600.00 | 29,400.00 | 28,600.00 | 29,150.00 | 29,150.00 | 1.04% | 4,730 |
| Aug 20, 2025 | 29,150.00 | 29,150.00 | 27,750.00 | 28,850.00 | 28,850.00 | -1.87% | 18,221 |
| Aug 19, 2025 | 30,100.00 | 30,100.00 | 29,250.00 | 29,400.00 | 29,400.00 | -2.81% | 9,416 |
| Aug 18, 2025 | 31,750.00 | 31,750.00 | 30,100.00 | 30,250.00 | 30,250.00 | -2.73% | 13,240 |
| Aug 14, 2025 | 29,950.00 | 32,200.00 | 29,950.00 | 31,100.00 | 31,100.00 | 4.36% | 42,204 |
| Aug 13, 2025 | 29,350.00 | 29,950.00 | 28,750.00 | 29,800.00 | 29,800.00 | 1.71% | 13,677 |
| Aug 12, 2025 | 29,250.00 | 29,600.00 | 28,900.00 | 29,300.00 | 29,300.00 | 0.17% | 11,261 |
| Aug 11, 2025 | 29,000.00 | 29,350.00 | 28,700.00 | 29,250.00 | 29,250.00 | 0.86% | 9,037 |
| Aug 8, 2025 | 28,200.00 | 29,100.00 | 27,900.00 | 29,000.00 | 29,000.00 | 2.84% | 12,061 |
| Aug 7, 2025 | 27,450.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | 2.36% | 12,046 |
| Aug 6, 2025 | 27,750.00 | 27,950.00 | 27,050.00 | 27,550.00 | 27,550.00 | 0.73% | 6,787 |
| Aug 5, 2025 | 27,350.00 | 27,650.00 | 26,950.00 | 27,350.00 | 27,350.00 | -0.18% | 9,650 |
| Aug 4, 2025 | 26,700.00 | 27,900.00 | 26,650.00 | 27,400.00 | 27,400.00 | 1.48% | 5,978 |
| Aug 1, 2025 | 28,100.00 | 28,100.00 | 26,900.00 | 27,000.00 | 27,000.00 | -4.09% | 26,620 |
| Jul 31, 2025 | 28,600.00 | 28,900.00 | 27,900.00 | 28,150.00 | 28,150.00 | -1.57% | 12,161 |
| Jul 30, 2025 | 28,400.00 | 28,700.00 | 28,000.00 | 28,600.00 | 28,600.00 | 0.70% | 11,756 |
| Jul 29, 2025 | 28,600.00 | 28,850.00 | 28,200.00 | 28,400.00 | 28,400.00 | -1.56% | 14,090 |
| Jul 28, 2025 | 29,150.00 | 29,950.00 | 28,650.00 | 28,850.00 | 28,850.00 | -1.54% | 10,998 |
| Jul 25, 2025 | 29,100.00 | 29,600.00 | 28,850.00 | 29,300.00 | 29,300.00 | -0.17% | 12,211 |
| Jul 24, 2025 | 29,650.00 | 30,500.00 | 29,350.00 | 29,350.00 | 29,350.00 | -1.01% | 12,256 |
| Jul 23, 2025 | 30,000.00 | 30,000.00 | 29,200.00 | 29,650.00 | 29,650.00 | -1.66% | 12,253 |
| Jul 22, 2025 | 30,100.00 | 30,700.00 | 29,700.00 | 30,150.00 | 30,150.00 | 0.84% | 16,456 |
| Jul 21, 2025 | 29,400.00 | 30,350.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.84% | 9,408 |
| Jul 18, 2025 | 30,000.00 | 30,300.00 | 29,350.00 | 29,650.00 | 29,650.00 | -1.17% | 12,897 |
| Jul 17, 2025 | 29,400.00 | 30,500.00 | 28,600.00 | 30,000.00 | 30,000.00 | 4.17% | 28,915 |
| Jul 16, 2025 | 28,950.00 | 29,150.00 | 28,750.00 | 28,800.00 | 28,800.00 | -0.52% | 8,496 |
| Jul 15, 2025 | 29,000.00 | 29,250.00 | 28,800.00 | 28,950.00 | 28,950.00 | -1.19% | 10,250 |
| Jul 14, 2025 | 29,350.00 | 29,550.00 | 28,950.00 | 29,300.00 | 29,300.00 | -0.17% | 10,254 |
| Jul 11, 2025 | 29,800.00 | 30,000.00 | 29,200.00 | 29,350.00 | 29,350.00 | -0.84% | 8,425 |