TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,150.00 | 6,400.00 | 6,100.00 | 6,190.00 | 6,190.00 | 4,157 |
| 2026-07-21 | 6,210.00 | 6,210.00 | 5,900.00 | 6,150.00 | 6,150.00 | 3,820 |
| 2026-07-20 | 6,450.00 | 6,640.00 | 5,890.00 | 6,120.00 | 6,120.00 | 21,557 |
| 2026-07-16 | 6,730.00 | 6,960.00 | 6,320.00 | 6,450.00 | 6,450.00 | 17,860 |
| 2026-07-15 | 6,680.00 | 6,800.00 | 6,330.00 | 6,670.00 | 6,670.00 | 6,572 |
| 2026-07-14 | 6,500.00 | 6,750.00 | 6,120.00 | 6,300.00 | 6,300.00 | 54,392 |
| 2026-07-13 | 6,570.00 | 6,820.00 | 6,400.00 | 6,500.00 | 6,500.00 | 6,322 |
| 2026-07-10 | 6,940.00 | 6,960.00 | 6,630.00 | 6,690.00 | 6,690.00 | 10,864 |
| 2026-07-09 | 7,110.00 | 7,110.00 | 6,600.00 | 6,680.00 | 6,680.00 | 6,073 |
| 2026-07-08 | 7,100.00 | 7,100.00 | 6,580.00 | 6,680.00 | 6,680.00 | 6,403 |
| 2026-07-07 | 6,980.00 | 7,220.00 | 6,630.00 | 6,660.00 | 6,660.00 | 5,055 |
| 2026-07-06 | 7,340.00 | 7,590.00 | 6,940.00 | 7,000.00 | 7,000.00 | 4,512 |
| 2026-07-03 | 6,960.00 | 7,350.00 | 6,800.00 | 7,340.00 | 7,340.00 | 5,526 |
| 2026-07-02 | 7,590.00 | 7,590.00 | 6,960.00 | 7,040.00 | 7,040.00 | 8,069 |
| 2026-07-01 | 7,160.00 | 7,580.00 | 6,910.00 | 7,540.00 | 7,540.00 | 8,999 |
| 2026-06-30 | 7,500.00 | 7,500.00 | 6,860.00 | 6,910.00 | 6,910.00 | 4,590 |
| 2026-06-29 | 6,470.00 | 7,300.00 | 6,470.00 | 7,180.00 | 7,180.00 | 6,560 |
| 2026-06-26 | 6,820.00 | 7,040.00 | 6,450.00 | 6,510.00 | 6,510.00 | 40,476 |
| 2026-06-25 | 6,600.00 | 7,500.00 | 6,600.00 | 6,820.00 | 6,820.00 | 30,460 |
| 2026-06-24 | 6,770.00 | 7,050.00 | 6,590.00 | 6,900.00 | 6,900.00 | 7,268 |
| 2026-06-23 | 7,140.00 | 7,250.00 | 6,700.00 | 6,700.00 | 6,700.00 | 18,258 |
| 2026-06-22 | 7,010.00 | 7,450.00 | 7,010.00 | 7,130.00 | 7,130.00 | 7,930 |
| 2026-06-19 | 7,480.00 | 7,660.00 | 7,130.00 | 7,200.00 | 7,200.00 | 11,507 |
| 2026-06-18 | 7,890.00 | 7,890.00 | 7,470.00 | 7,480.00 | 7,480.00 | 6,539 |
| 2026-06-17 | 8,000.00 | 8,050.00 | 7,860.00 | 7,890.00 | 7,890.00 | 2,608 |
| 2026-06-16 | 7,930.00 | 7,960.00 | 7,730.00 | 7,890.00 | 7,890.00 | 8,901 |
| 2026-06-15 | 8,320.00 | 8,320.00 | 7,630.00 | 7,980.00 | 7,980.00 | 22,170 |
| 2026-06-12 | 7,920.00 | 8,290.00 | 7,900.00 | 8,100.00 | 8,100.00 | 6,612 |
| 2026-06-11 | 8,320.00 | 8,320.00 | 7,630.00 | 7,900.00 | 7,900.00 | 7,884 |
| 2026-06-10 | 7,680.00 | 8,350.00 | 7,580.00 | 7,890.00 | 7,890.00 | 11,984 |
| 2026-06-09 | 7,570.00 | 7,870.00 | 7,380.00 | 7,640.00 | 7,640.00 | 29,166 |
| 2026-06-08 | 8,080.00 | 8,150.00 | 7,550.00 | 7,630.00 | 7,630.00 | 11,731 |
| 2026-06-05 | 8,560.00 | 8,560.00 | 8,150.00 | 8,160.00 | 8,160.00 | 11,072 |
| 2026-06-04 | 8,350.00 | 8,690.00 | 8,100.00 | 8,560.00 | 8,560.00 | 20,590 |
| 2026-06-02 | 9,060.00 | 9,210.00 | 7,780.00 | 8,360.00 | 8,360.00 | 160,564 |
| 2026-06-01 | 10,360.00 | 10,360.00 | 8,750.00 | 9,060.00 | 9,060.00 | 89,949 |
| 2026-05-29 | 10,590.00 | 10,870.00 | 9,660.00 | 9,800.00 | 9,800.00 | 27,290 |
| 2026-05-28 | 10,250.00 | 10,790.00 | 9,990.00 | 10,590.00 | 10,590.00 | 22,148 |
| 2026-05-27 | 10,850.00 | 10,850.00 | 10,190.00 | 10,300.00 | 10,300.00 | 11,358 |
| 2026-05-26 | 11,650.00 | 12,200.00 | 10,760.00 | 10,850.00 | 10,850.00 | 8,629 |
| 2026-05-22 | 10,570.00 | 11,360.00 | 10,570.00 | 11,100.00 | 11,100.00 | 12,184 |
| 2026-05-21 | 10,690.00 | 11,450.00 | 10,520.00 | 10,570.00 | 10,570.00 | 20,919 |
| 2026-05-20 | 11,750.00 | 11,750.00 | 10,580.00 | 10,670.00 | 10,670.00 | 13,654 |
| 2026-05-19 | 11,050.00 | 11,460.00 | 10,780.00 | 11,450.00 | 11,450.00 | 29,996 |
| 2026-05-18 | 11,750.00 | 11,750.00 | 10,560.00 | 11,140.00 | 11,140.00 | 9,475 |
| 2026-05-15 | 11,910.00 | 11,910.00 | 11,180.00 | 11,370.00 | 11,370.00 | 27,481 |
| 2026-05-14 | 11,540.00 | 12,000.00 | 11,410.00 | 12,000.00 | 12,000.00 | 10,389 |
| 2026-05-13 | 11,830.00 | 11,830.00 | 11,440.00 | 11,560.00 | 11,560.00 | 21,556 |
| 2026-05-12 | 12,590.00 | 12,620.00 | 11,710.00 | 11,830.00 | 11,830.00 | 21,003 |
| 2026-05-11 | 13,160.00 | 13,450.00 | 11,850.00 | 12,590.00 | 12,590.00 | 19,392 |
| 2026-05-08 | 13,000.00 | 13,710.00 | 12,970.00 | 13,160.00 | 13,160.00 | 21,949 |
| 2026-05-07 | 11,740.00 | 14,950.00 | 11,740.00 | 13,200.00 | 13,200.00 | 103,614 |
| 2026-05-06 | 12,210.00 | 12,590.00 | 11,690.00 | 11,740.00 | 11,740.00 | 20,038 |
| 2026-05-04 | 12,840.00 | 12,840.00 | 12,220.00 | 12,230.00 | 12,230.00 | 7,905 |
| 2026-04-30 | 12,600.00 | 12,780.00 | 12,310.00 | 12,450.00 | 12,450.00 | 4,613 |
| 2026-04-29 | 12,510.00 | 13,010.00 | 12,440.00 | 12,580.00 | 12,580.00 | 4,626 |
| 2026-04-28 | 12,780.00 | 12,820.00 | 12,500.00 | 12,510.00 | 12,510.00 | 4,727 |
| 2026-04-27 | 12,890.00 | 12,970.00 | 12,620.00 | 12,660.00 | 12,660.00 | 9,626 |
| 2026-04-24 | 12,620.00 | 13,060.00 | 12,500.00 | 12,890.00 | 12,890.00 | 8,310 |
| 2026-04-23 | 13,190.00 | 13,210.00 | 12,790.00 | 12,840.00 | 12,840.00 | 8,051 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.