ToolGen Incorporated 199800
KRX · Güney Kore · Sağlık Teknolojisi
KRW 34.600,00-1.700,00 (-%4,68)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | KRW 69.700,00 | -%1,13 | KRW 73.900,00 | KRW 73.900,00 | KRW 68.500,00 | 65,74K |