ToolGen Incorporated 199800
KRX · South Korea · Health Technology
KRW 34,250.00-2,050.00 (-5.65%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 34,250.00 | -5.65% | KRW 35,800.00 | KRW 35,900.00 | KRW 34,250.00 | 25.14K |
| 2026-10-01 | KRW 36,300.00 | -0.41% | KRW 36,500.00 | KRW 37,700.00 | KRW 36,100.00 | 29.79K |
| 2026-09-30 | KRW 36,450.00 | +5.50% | KRW 33,900.00 | KRW 38,350.00 | KRW 33,900.00 | 57.37K |
| 2026-09-29 | KRW 34,550.00 | -3.76% | KRW 35,800.00 | KRW 35,800.00 | KRW 33,450.00 | 42.59K |
| 2026-09-28 | KRW 35,900.00 | +6.37% | KRW 35,400.00 | KRW 36,650.00 | KRW 34,500.00 | 78.99K |
| 2026-09-23 | KRW 33,750.00 | -1.03% | KRW 34,400.00 | KRW 34,900.00 | KRW 33,200.00 | 28.44K |
| 2026-09-22 | KRW 34,100.00 | +4.60% | KRW 32,600.00 | KRW 35,350.00 | KRW 32,450.00 | 43.41K |
| 2026-09-21 | KRW 32,600.00 | +2.03% | KRW 31,750.00 | KRW 33,550.00 | KRW 31,250.00 | 34.24K |
| 2026-09-18 | KRW 31,950.00 | -1.08% | KRW 32,300.00 | KRW 32,900.00 | KRW 31,450.00 | 15.68K |
| 2026-09-17 | KRW 32,300.00 | -1.22% | KRW 32,300.00 | KRW 33,450.00 | KRW 31,900.00 | 24.15K |
| 2026-09-16 | KRW 32,700.00 | +4.47% | KRW 31,100.00 | KRW 32,700.00 | KRW 30,150.00 | 48.52K |
| 2026-09-15 | KRW 31,300.00 | +2.96% | KRW 30,900.00 | KRW 32,400.00 | KRW 30,600.00 | 21.96K |
| 2026-09-14 | KRW 30,400.00 | -6.46% | KRW 32,550.00 | KRW 32,550.00 | KRW 30,300.00 | 66.42K |
| 2026-09-11 | KRW 32,500.00 | -3.99% | KRW 33,200.00 | KRW 33,750.00 | KRW 32,350.00 | 17.62K |
| 2026-09-10 | KRW 33,850.00 | -4.92% | KRW 34,850.00 | KRW 34,850.00 | KRW 33,700.00 | 19.44K |
| 2026-09-09 | KRW 35,600.00 | +5.33% | KRW 36,200.00 | KRW 38,700.00 | KRW 35,300.00 | 36.47K |
| 2026-09-08 | KRW 33,800.00 | -2.87% | KRW 34,750.00 | KRW 34,800.00 | KRW 33,750.00 | 13.49K |
| 2026-09-07 | KRW 34,800.00 | -2.25% | KRW 35,750.00 | KRW 35,750.00 | KRW 33,700.00 | 19.97K |
| 2026-09-04 | KRW 35,600.00 | +6.59% | KRW 33,750.00 | KRW 35,800.00 | KRW 33,750.00 | 14.84K |
| 2026-09-03 | KRW 33,400.00 | -3.05% | KRW 35,150.00 | KRW 35,150.00 | KRW 33,050.00 | 16.07K |
| 2026-09-02 | KRW 34,450.00 | 0.00% | KRW 33,900.00 | KRW 35,750.00 | KRW 32,850.00 | 13.62K |
| 2026-09-01 | KRW 34,450.00 | -2.13% | KRW 35,000.00 | KRW 35,200.00 | KRW 34,100.00 | 12.14K |
| 2026-08-31 | KRW 35,200.00 | -1.68% | KRW 35,350.00 | KRW 35,350.00 | KRW 33,700.00 | 12.34K |
| 2026-08-28 | KRW 35,800.00 | -1.24% | KRW 36,400.00 | KRW 36,950.00 | KRW 35,300.00 | 12.24K |
| 2026-08-27 | KRW 36,250.00 | +0.69% | KRW 36,850.00 | KRW 36,900.00 | KRW 35,700.00 | 5.70K |
| 2026-08-26 | KRW 36,000.00 | -1.10% | KRW 36,950.00 | KRW 37,200.00 | KRW 35,600.00 | 10.11K |
| 2026-08-25 | KRW 36,400.00 | -0.27% | KRW 36,950.00 | KRW 36,950.00 | KRW 35,050.00 | 11.29K |
| 2026-08-24 | KRW 36,500.00 | -1.35% | KRW 37,000.00 | KRW 37,900.00 | KRW 36,400.00 | 14.01K |
| 2026-08-21 | KRW 37,000.00 | -1.99% | KRW 37,250.00 | KRW 37,250.00 | KRW 36,050.00 | 14.73K |
| 2026-08-20 | KRW 37,750.00 | +3.42% | KRW 37,900.00 | KRW 39,500.00 | KRW 37,200.00 | 22.55K |
| 2026-08-19 | KRW 36,500.00 | -2.67% | KRW 37,250.00 | KRW 37,600.00 | KRW 36,400.00 | 13.10K |
| 2026-08-18 | KRW 37,500.00 | -3.23% | KRW 39,450.00 | KRW 39,450.00 | KRW 37,250.00 | 14.20K |
| 2026-08-14 | KRW 38,750.00 | -1.40% | KRW 39,750.00 | KRW 39,900.00 | KRW 38,150.00 | 12.00K |
| 2026-08-13 | KRW 39,300.00 | +1.68% | KRW 39,300.00 | KRW 39,700.00 | KRW 38,850.00 | 10.28K |
| 2026-08-12 | KRW 38,650.00 | -7.87% | KRW 41,100.00 | KRW 41,400.00 | KRW 38,550.00 | 26.83K |
| 2026-08-11 | KRW 41,950.00 | +5.14% | KRW 39,900.00 | KRW 43,200.00 | KRW 39,150.00 | 30.30K |
| 2026-08-10 | KRW 39,900.00 | +5.84% | KRW 38,150.00 | KRW 40,550.00 | KRW 37,750.00 | 21.90K |
| 2026-08-07 | KRW 37,700.00 | -1.72% | KRW 38,400.00 | KRW 38,400.00 | KRW 35,850.00 | 29.88K |
| 2026-08-06 | KRW 38,359.93 | -9.83% | KRW 42,441.82 | KRW 42,982.79 | KRW 38,359.93 | 24.10K |
| 2026-08-05 | KRW 42,540.18 | -0.35% | KRW 43,179.51 | KRW 43,523.77 | KRW 42,195.92 | 18.25K |
| 2026-08-04 | KRW 42,687.72 | +8.36% | KRW 40,622.18 | KRW 42,835.25 | KRW 40,523.82 | 32.20K |
| 2026-08-03 | KRW 39,392.70 | +1.91% | KRW 38,458.29 | KRW 41,507.41 | KRW 38,015.68 | 22.63K |
| 2026-07-31 | KRW 38,655.01 | +5.79% | KRW 37,868.14 | KRW 38,999.26 | KRW 36,491.11 | 23.78K |
| 2026-07-30 | KRW 36,540.29 | +3.48% | KRW 33,638.71 | KRW 37,622.24 | KRW 33,638.71 | 36.64K |
| 2026-07-29 | KRW 35,310.81 | -7.47% | KRW 37,523.88 | KRW 38,605.83 | KRW 33,196.09 | 45.50K |
| 2026-07-28 | KRW 38,163.21 | -9.99% | KRW 40,573.00 | KRW 40,573.00 | KRW 37,523.88 | 15.56K |
| 2026-07-27 | KRW 42,400.00 | +2.42% | KRW 43,900.00 | KRW 44,250.00 | KRW 40,000.00 | 15.05K |
| 2026-07-24 | KRW 41,400.00 | -0.24% | KRW 40,250.00 | KRW 43,000.00 | KRW 40,250.00 | 20.57K |
| 2026-07-23 | KRW 41,500.00 | +11.26% | KRW 38,000.00 | KRW 42,350.00 | KRW 37,900.00 | 19.44K |
| 2026-07-22 | KRW 37,300.00 | +3.18% | KRW 36,200.00 | KRW 38,200.00 | KRW 36,200.00 | 21.12K |
| 2026-07-21 | KRW 36,150.00 | -9.40% | KRW 39,900.00 | KRW 39,900.00 | KRW 35,400.00 | 57.47K |
| 2026-07-20 | KRW 39,900.00 | -8.38% | KRW 42,000.00 | KRW 42,450.00 | KRW 38,350.00 | 33.52K |
| 2026-07-16 | KRW 43,550.00 | -0.91% | KRW 46,000.00 | KRW 46,000.00 | KRW 42,300.00 | 42.61K |
| 2026-07-15 | KRW 43,950.00 | +6.80% | KRW 44,850.00 | KRW 46,100.00 | KRW 43,800.00 | 21.42K |
| 2026-07-14 | KRW 41,150.00 | -2.60% | KRW 43,750.00 | KRW 44,450.00 | KRW 40,000.00 | 32.04K |
| 2026-07-13 | KRW 42,250.00 | -2.54% | KRW 46,400.00 | KRW 48,000.00 | KRW 42,250.00 | 40.71K |
| 2026-07-10 | KRW 43,350.00 | +25.11% | KRW 36,250.00 | KRW 43,900.00 | KRW 35,700.00 | 66.10K |
| 2026-07-09 | KRW 34,650.00 | +1.02% | KRW 34,650.00 | KRW 35,400.00 | KRW 33,200.00 | 23.33K |
| 2026-07-08 | KRW 34,300.00 | 0.00% | KRW 34,050.00 | KRW 34,650.00 | KRW 32,950.00 | 23.14K |
| 2026-07-07 | KRW 34,300.00 | -2.83% | KRW 34,650.00 | KRW 35,850.00 | KRW 33,400.00 | 22.99K |
| 2026-07-06 | KRW 35,300.00 | -2.35% | KRW 35,600.00 | KRW 36,200.00 | KRW 34,500.00 | 20.70K |
| 2026-07-03 | KRW 36,150.00 | -1.23% | KRW 37,050.00 | KRW 37,050.00 | KRW 34,000.00 | 27.12K |
| 2026-07-02 | KRW 36,600.00 | -6.87% | KRW 39,350.00 | KRW 39,350.00 | KRW 36,600.00 | 22.06K |
| 2026-07-01 | KRW 39,300.00 | +5.50% | KRW 37,250.00 | KRW 39,450.00 | KRW 35,800.00 | 40.35K |
| 2026-06-30 | KRW 37,250.00 | -4.97% | KRW 39,500.00 | KRW 39,500.00 | KRW 36,900.00 | 34.20K |
| 2026-06-29 | KRW 39,200.00 | -5.77% | KRW 41,750.00 | KRW 43,800.00 | KRW 37,300.00 | 136.67K |
| 2026-06-26 | KRW 41,600.00 | -5.13% | KRW 43,700.00 | KRW 43,700.00 | KRW 40,450.00 | 31.91K |
| 2026-06-25 | KRW 43,850.00 | -8.84% | KRW 47,750.00 | KRW 48,400.00 | KRW 43,700.00 | 38.77K |
| 2026-06-24 | KRW 48,100.00 | +7.01% | KRW 46,450.00 | KRW 49,050.00 | KRW 44,550.00 | 54.53K |
| 2026-06-23 | KRW 44,950.00 | -1.10% | KRW 44,750.00 | KRW 49,200.00 | KRW 44,300.00 | 57.10K |
| 2026-06-22 | KRW 45,450.00 | +0.33% | KRW 47,500.00 | KRW 48,000.00 | KRW 44,800.00 | 25.49K |
| 2026-06-19 | KRW 45,300.00 | -1.41% | KRW 46,400.00 | KRW 46,500.00 | KRW 43,350.00 | 41.55K |
| 2026-06-18 | KRW 45,950.00 | -7.64% | KRW 48,100.00 | KRW 48,450.00 | KRW 44,300.00 | 73.37K |
| 2026-06-17 | KRW 49,750.00 | +15.97% | KRW 49,750.00 | KRW 52,600.00 | KRW 44,500.00 | 152.63K |
| 2026-06-16 | KRW 42,900.00 | -0.23% | KRW 43,000.00 | KRW 43,800.00 | KRW 42,350.00 | 19.45K |
| 2026-06-15 | KRW 43,000.00 | -3.91% | KRW 45,200.00 | KRW 46,450.00 | KRW 41,350.00 | 38.68K |
| 2026-06-12 | KRW 44,750.00 | +1.24% | KRW 45,100.00 | KRW 46,900.00 | KRW 44,200.00 | 24.89K |
| 2026-06-11 | KRW 44,200.00 | +0.34% | KRW 43,950.00 | KRW 44,600.00 | KRW 41,900.00 | 23.69K |
| 2026-06-10 | KRW 44,050.00 | -0.79% | KRW 43,550.00 | KRW 45,050.00 | KRW 42,850.00 | 23.73K |
| 2026-06-09 | KRW 44,400.00 | +3.14% | KRW 44,050.00 | KRW 45,850.00 | KRW 44,000.00 | 19.81K |
| 2026-06-08 | KRW 43,050.00 | -11.78% | KRW 46,150.00 | KRW 46,150.00 | KRW 42,350.00 | 42.54K |
| 2026-06-05 | KRW 48,800.00 | -2.40% | KRW 49,050.00 | KRW 50,000.00 | KRW 46,250.00 | 42.11K |
| 2026-06-04 | KRW 50,000.00 | -6.02% | KRW 51,100.00 | KRW 52,900.00 | KRW 49,650.00 | 35.03K |
| 2026-06-02 | KRW 53,200.00 | +4.52% | KRW 48,400.00 | KRW 55,600.00 | KRW 47,600.00 | 80.37K |
| 2026-06-01 | KRW 50,900.00 | +5.82% | KRW 47,200.00 | KRW 53,900.00 | KRW 45,250.00 | 124.50K |
| 2026-05-29 | KRW 48,100.00 | -21.28% | KRW 49,800.00 | KRW 52,400.00 | KRW 47,300.00 | 186.19K |
| 2026-05-28 | KRW 61,100.00 | -7.70% | KRW 65,300.00 | KRW 66,000.00 | KRW 59,800.00 | 60.11K |
| 2026-05-27 | KRW 66,200.00 | -6.89% | KRW 70,300.00 | KRW 70,400.00 | KRW 66,200.00 | 50.93K |
| 2026-05-26 | KRW 71,100.00 | +9.89% | KRW 69,600.00 | KRW 72,300.00 | KRW 66,100.00 | 85.99K |
| 2026-05-22 | KRW 64,700.00 | -7.17% | KRW 66,000.00 | KRW 68,800.00 | KRW 63,000.00 | 124.12K |