ToolGen Incorporated(KR:199800)
â‚©30,550.00-150.00 (-0.49%)
KR:199800
ToolGen Incorporated historical prices
â‚©30,550.00
At close:-150.00 (-0.49%)
Want to see KR:199800 full AI Analyst Report?
ToolGen Incorporated (199800) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29,800.00 | 30,900.00 | 29,800.00 | 30,550.00 | 30,550.00 | -0.49% | 14,833 | 0.66 |
| Nov 10, 2026 | 30,950.00 | 31,800.00 | 29,750.00 | 30,700.00 | 30,700.00 | +8.87% | 12,344 | 0.55 |
| Nov 09, 2026 | 28,800.00 | 30,900.00 | 28,150.00 | 30,150.00 | 30,150.00 | +6.91% | 46,967 | 2.13 |
| Nov 06, 2026 | 28,400.00 | 29,000.00 | 27,500.00 | 28,200.00 | 28,200.00 | -4.57% | 14,889 | 0.67 |
| Nov 05, 2026 | 29,750.00 | 30,400.00 | 28,900.00 | 29,550.00 | 29,550.00 | +1.03% | 31,246 | 1.41 |
| Nov 04, 2026 | 29,300.00 | 29,950.00 | 27,350.00 | 29,250.00 | 29,250.00 | -0.17% | 19,754 | 0.89 |
| Nov 03, 2026 | 29,100.00 | 29,300.00 | 28,400.00 | 29,300.00 | 29,300.00 | +0.51% | 14,622 | 0.65 |
| Nov 02, 2026 | 29,250.00 | 29,700.00 | 28,150.00 | 29,150.00 | 29,150.00 | -0.17% | 20,556 | 0.92 |
| Oct 30, 2026 | 30,550.00 | 30,550.00 | 28,200.00 | 29,200.00 | 29,200.00 | -5.65% | 36,640 | 1.64 |
| Oct 29, 2026 | 29,800.00 | 31,150.00 | 28,950.00 | 30,950.00 | 30,950.00 | +3.86% | 18,548 | 0.83 |
| Oct 28, 2026 | 28,750.00 | 30,100.00 | 28,200.00 | 29,800.00 | 29,800.00 | +6.24% | 29,273 | 1.31 |
| Oct 27, 2026 | 28,100.00 | 28,600.00 | 27,750.00 | 28,050.00 | 28,050.00 | +0.72% | 9,604 | 0.42 |
| Oct 26, 2026 | 27,750.00 | 28,050.00 | 27,250.00 | 27,850.00 | 27,850.00 | -0.18% | 6,534 | 0.28 |
| Oct 23, 2026 | 27,900.00 | 28,200.00 | 27,350.00 | 27,900.00 | 27,900.00 | -2.11% | 27,998 | 1.21 |
| Oct 22, 2026 | 29,650.00 | 29,750.00 | 28,250.00 | 28,500.00 | 28,500.00 | -2.90% | 15,667 | 0.68 |
| Oct 21, 2026 | 29,700.00 | 30,200.00 | 29,000.00 | 29,350.00 | 29,350.00 | +1.38% | 19,085 | 0.82 |
| Oct 20, 2026 | 29,950.00 | 30,350.00 | 28,400.00 | 28,950.00 | 28,950.00 | -2.85% | 12,180 | 0.52 |
| Oct 19, 2026 | 29,150.00 | 30,500.00 | 29,150.00 | 29,800.00 | 29,800.00 | -0.17% | 19,055 | 0.82 |
| Oct 16, 2026 | 29,900.00 | 31,450.00 | 29,050.00 | 29,850.00 | 29,850.00 | +2.93% | 29,235 | 1.23 |
| Oct 15, 2026 | 29,200.00 | 29,750.00 | 28,350.00 | 29,000.00 | 29,000.00 | -4.13% | 32,093 | 1.35 |
| Oct 14, 2026 | 30,200.00 | 31,200.00 | 29,750.00 | 30,250.00 | 30,250.00 | +0.17% | 17,992 | 0.76 |
| Oct 13, 2026 | 30,500.00 | 31,750.00 | 29,750.00 | 30,200.00 | 30,200.00 | -5.33% | 31,859 | 1.34 |
| Oct 12, 2026 | 33,150.00 | 33,800.00 | 31,850.00 | 31,900.00 | 31,900.00 | -4.63% | 34,539 | 1.47 |
| Oct 09, 2026 | 33,450.00 | 33,700.00 | 31,200.00 | 33,450.00 | 33,450.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32,650.00 | 33,700.00 | 31,200.00 | 33,450.00 | 33,450.00 | +0.75% | 27,600 | 1.14 |
| Oct 07, 2026 | 35,450.00 | 35,550.00 | 33,200.00 | 33,200.00 | 33,200.00 | -6.48% | 35,481 | 1.43 |
| Oct 06, 2026 | 34,750.00 | 35,800.00 | 34,300.00 | 35,500.00 | 35,500.00 | +2.75% | 15,885 | 0.64 |
| Oct 05, 2026 | 34,550.00 | 35,900.00 | 34,200.00 | 34,550.00 | 34,550.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 35,800.00 | 35,900.00 | 34,200.00 | 34,550.00 | 34,550.00 | -4.82% | 34,772 | 1.39 |
| Oct 01, 2026 | 36,500.00 | 37,700.00 | 36,100.00 | 36,300.00 | 36,300.00 | -0.41% | 29,793 | 1.19 |
| Sep 30, 2026 | 33,900.00 | 38,350.00 | 33,900.00 | 36,450.00 | 36,450.00 | +5.50% | 57,367 | 2.34 |
| Sep 29, 2026 | 35,800.00 | 35,800.00 | 33,450.00 | 34,550.00 | 34,550.00 | -3.76% | 42,593 | 1.76 |
| Sep 28, 2026 | 35,400.00 | 36,650.00 | 34,500.00 | 35,900.00 | 35,900.00 | +6.37% | 78,985 | 3.35 |
| Sep 25, 2026 | 33,750.00 | 34,900.00 | 33,200.00 | 33,750.00 | 33,750.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 33,750.00 | 34,900.00 | 33,200.00 | 33,750.00 | 33,750.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 34,400.00 | 34,900.00 | 33,200.00 | 33,750.00 | 33,750.00 | -1.03% | 28,443 | 1.08 |
| Sep 22, 2026 | 32,600.00 | 35,350.00 | 32,450.00 | 34,100.00 | 34,100.00 | +4.60% | 43,410 | 1.65 |
| Sep 21, 2026 | 31,750.00 | 33,550.00 | 31,250.00 | 32,600.00 | 32,600.00 | +2.03% | 34,237 | 1.28 |
| Sep 18, 2026 | 32,300.00 | 32,900.00 | 31,450.00 | 31,950.00 | 31,950.00 | -1.08% | 15,680 | 0.57 |
| Sep 17, 2026 | 32,300.00 | 33,450.00 | 31,900.00 | 32,300.00 | 32,300.00 | -1.22% | 24,154 | 0.88 |
| Sep 16, 2026 | 31,100.00 | 32,700.00 | 30,150.00 | 32,700.00 | 32,700.00 | +4.47% | 48,523 | 1.78 |
| Sep 15, 2026 | 30,900.00 | 32,400.00 | 30,600.00 | 31,300.00 | 31,300.00 | +2.96% | 21,253 | 0.76 |
| Sep 14, 2026 | 32,550.00 | 32,550.00 | 30,300.00 | 30,400.00 | 30,400.00 | -6.46% | 66,415 | 2.25 |
| Sep 11, 2026 | 33,200.00 | 33,750.00 | 32,350.00 | 32,500.00 | 32,500.00 | -3.99% | 17,617 | 0.60 |
| Sep 10, 2026 | 34,850.00 | 34,850.00 | 33,700.00 | 33,850.00 | 33,850.00 | -4.92% | 19,438 | 0.65 |
| Sep 09, 2026 | 36,200.00 | 38,700.00 | 35,300.00 | 35,600.00 | 35,600.00 | +5.33% | 36,465 | 1.23 |
| Sep 08, 2026 | 34,750.00 | 34,800.00 | 33,750.00 | 33,800.00 | 33,800.00 | -2.87% | 13,493 | 0.45 |
| Sep 07, 2026 | 35,750.00 | 35,750.00 | 33,700.00 | 34,800.00 | 34,800.00 | -2.25% | 19,967 | 0.67 |
| Sep 04, 2026 | 33,750.00 | 35,800.00 | 33,750.00 | 35,600.00 | 35,600.00 | +6.59% | 14,836 | 0.49 |
| Sep 03, 2026 | 35,150.00 | 35,150.00 | 33,050.00 | 33,400.00 | 33,400.00 | -3.05% | 16,068 | 0.53 |
