TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 13,200.00 | 13,310.00 | 13,160.00 | 13,190.00 | 13,190.00 | 5,442 |
| 2026-04-21 | 13,680.00 | 13,680.00 | 13,200.00 | 13,290.00 | 13,290.00 | 9,055 |
| 2026-04-20 | 13,420.00 | 13,600.00 | 13,390.00 | 13,490.00 | 13,490.00 | 2,997 |
| 2026-04-17 | 13,750.00 | 13,750.00 | 13,440.00 | 13,490.00 | 13,490.00 | 2,236 |
| 2026-04-16 | 13,310.00 | 13,780.00 | 13,310.00 | 13,500.00 | 13,500.00 | 8,359 |
| 2026-04-15 | 12,450.00 | 13,500.00 | 12,330.00 | 13,350.00 | 13,350.00 | 17,344 |
| 2026-04-14 | 12,700.00 | 12,700.00 | 12,190.00 | 12,510.00 | 12,510.00 | 5,061 |
| 2026-04-13 | 11,900.00 | 12,690.00 | 11,830.00 | 12,560.00 | 12,560.00 | 14,899 |
| 2026-04-10 | 11,910.00 | 12,200.00 | 11,910.00 | 11,940.00 | 11,940.00 | 5,175 |
| 2026-04-09 | 12,110.00 | 12,310.00 | 11,960.00 | 12,000.00 | 12,000.00 | 1,243 |
| 2026-04-08 | 12,200.00 | 12,460.00 | 12,070.00 | 12,110.00 | 12,110.00 | 5,074 |
| 2026-04-07 | 12,620.00 | 12,640.00 | 12,000.00 | 12,110.00 | 12,110.00 | 4,590 |
| 2026-04-06 | 12,500.00 | 12,570.00 | 12,200.00 | 12,470.00 | 12,470.00 | 5,391 |
| 2026-04-03 | 12,560.00 | 12,680.00 | 12,430.00 | 12,500.00 | 12,500.00 | 8,270 |
| 2026-04-02 | 13,000.00 | 13,000.00 | 12,190.00 | 12,560.00 | 12,560.00 | 5,327 |
| 2026-04-01 | 13,260.00 | 13,270.00 | 12,610.00 | 12,780.00 | 12,780.00 | 5,046 |
| 2026-03-31 | 12,690.00 | 13,170.00 | 12,510.00 | 12,510.00 | 12,510.00 | 12,860 |
| 2026-03-30 | 12,950.00 | 12,950.00 | 12,620.00 | 12,690.00 | 12,690.00 | 5,316 |
| 2026-03-27 | 12,840.00 | 13,100.00 | 12,500.00 | 13,000.00 | 13,000.00 | 5,717 |
| 2026-03-26 | 13,250.00 | 13,250.00 | 12,670.00 | 12,710.00 | 12,710.00 | 5,585 |
| 2026-03-25 | 13,100.00 | 13,280.00 | 12,960.00 | 13,250.00 | 13,250.00 | 3,751 |
| 2026-03-24 | 12,890.00 | 13,130.00 | 12,590.00 | 13,100.00 | 13,100.00 | 5,325 |
| 2026-03-23 | 12,970.00 | 12,970.00 | 12,400.00 | 12,850.00 | 12,850.00 | 7,927 |
| 2026-03-20 | 12,810.00 | 13,140.00 | 12,660.00 | 12,980.00 | 12,980.00 | 6,427 |
| 2026-03-19 | 12,850.00 | 12,900.00 | 12,730.00 | 12,780.00 | 12,780.00 | 3,919 |
| 2026-03-18 | 13,240.00 | 13,240.00 | 12,660.00 | 12,850.00 | 12,850.00 | 14,822 |
| 2026-03-17 | 13,100.00 | 13,350.00 | 12,930.00 | 12,930.00 | 12,930.00 | 11,486 |
| 2026-03-16 | 13,990.00 | 14,050.00 | 13,200.00 | 13,200.00 | 13,200.00 | 17,357 |
| 2026-03-13 | 12,030.00 | 14,000.00 | 11,960.00 | 13,990.00 | 13,990.00 | 47,059 |
| 2026-03-12 | 11,970.00 | 12,300.00 | 11,960.00 | 12,030.00 | 12,030.00 | 4,353 |
| 2026-03-11 | 12,010.00 | 12,270.00 | 11,860.00 | 11,960.00 | 11,960.00 | 8,765 |
| 2026-03-10 | 12,200.00 | 12,200.00 | 11,770.00 | 12,000.00 | 12,000.00 | 9,226 |
| 2026-03-09 | 12,920.00 | 12,920.00 | 11,090.00 | 11,620.00 | 11,620.00 | 52,732 |
| 2026-03-06 | 12,620.00 | 13,000.00 | 12,450.00 | 12,920.00 | 12,920.00 | 6,291 |
| 2026-03-05 | 12,310.00 | 13,500.00 | 12,200.00 | 12,740.00 | 12,740.00 | 19,424 |
| 2026-03-04 | 13,150.00 | 13,150.00 | 11,500.00 | 12,250.00 | 12,250.00 | 19,486 |
| 2026-03-03 | 13,000.00 | 13,600.00 | 12,780.00 | 13,150.00 | 13,150.00 | 17,517 |
| 2026-02-27 | 13,500.00 | 13,500.00 | 12,950.00 | 13,000.00 | 13,000.00 | 30,328 |
| 2026-02-26 | 13,820.00 | 13,850.00 | 13,080.00 | 13,500.00 | 13,500.00 | 51,353 |
| 2026-02-25 | 14,280.00 | 14,280.00 | 13,810.00 | 13,810.00 | 13,810.00 | 22,740 |
| 2026-02-24 | 13,910.00 | 14,140.00 | 13,720.00 | 13,900.00 | 13,900.00 | 7,060 |
| 2026-02-23 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | 23,910 |
| 2026-02-20 | 14,200.00 | 14,470.00 | 13,910.00 | 14,350.00 | 14,350.00 | 8,346 |
| 2026-02-19 | 14,470.00 | 14,470.00 | 14,010.00 | 14,200.00 | 14,200.00 | 10,160 |
| 2026-02-13 | 14,180.00 | 14,620.00 | 13,800.00 | 14,470.00 | 14,470.00 | 18,264 |
| 2026-02-12 | 14,170.00 | 14,420.00 | 14,100.00 | 14,170.00 | 14,170.00 | 7,858 |
| 2026-02-11 | 14,310.00 | 15,200.00 | 14,170.00 | 14,170.00 | 14,170.00 | 5,275 |
| 2026-02-10 | 15,350.00 | 15,350.00 | 14,320.00 | 14,320.00 | 14,320.00 | 8,661 |
| 2026-02-09 | 14,210.00 | 14,680.00 | 14,080.00 | 14,530.00 | 14,530.00 | 13,890 |
| 2026-02-06 | 14,030.00 | 14,230.00 | 13,700.00 | 14,210.00 | 14,210.00 | 23,002 |
| 2026-02-05 | 14,330.00 | 14,640.00 | 13,920.00 | 14,230.00 | 14,230.00 | 11,162 |
| 2026-02-04 | 14,660.00 | 14,660.00 | 14,090.00 | 14,300.00 | 14,300.00 | 8,725 |
| 2026-02-03 | 14,500.00 | 14,850.00 | 14,150.00 | 14,250.00 | 14,250.00 | 11,496 |
| 2026-02-02 | 14,760.00 | 14,800.00 | 13,940.00 | 14,520.00 | 14,520.00 | 15,392 |
| 2026-01-30 | 14,700.00 | 14,940.00 | 14,410.00 | 14,810.00 | 14,810.00 | 9,811 |
| 2026-01-29 | 15,040.00 | 15,040.00 | 13,970.00 | 14,800.00 | 14,800.00 | 19,705 |
| 2026-01-28 | 15,000.00 | 15,220.00 | 14,740.00 | 15,040.00 | 15,040.00 | 20,327 |
| 2026-01-27 | 14,210.00 | 15,100.00 | 14,020.00 | 15,000.00 | 15,000.00 | 21,627 |
| 2026-01-26 | 14,060.00 | 14,460.00 | 14,000.00 | 14,350.00 | 14,350.00 | 8,658 |
| 2026-01-23 | 14,300.00 | 14,480.00 | 13,850.00 | 14,060.00 | 14,060.00 | 16,048 |
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.