ToolGen Incorporated (KOSDAQ:199800)
South Korea
· Delayed Price · Currency is KRW 87,700
-7,000 (-7.39%)
Apr 29, 2026, 2:00 PM KST
ToolGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |