TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13,160.00 | 14,600.00 | 13,000.00 | 14,110.00 | 14,110.00 | 34,803 |
| 2026-01-21 | 13,800.00 | 13,810.00 | 13,020.00 | 13,030.00 | 13,030.00 | 21,989 |
| 2026-01-20 | 13,900.00 | 14,200.00 | 13,670.00 | 13,800.00 | 13,800.00 | 12,286 |
| 2026-01-19 | 13,910.00 | 14,180.00 | 13,680.00 | 13,700.00 | 13,700.00 | 13,053 |
| 2026-01-16 | 14,290.00 | 14,460.00 | 13,910.00 | 13,960.00 | 13,960.00 | 23,966 |
| 2026-01-15 | 14,180.00 | 14,850.00 | 14,180.00 | 14,400.00 | 14,400.00 | 8,443 |
| 2026-01-14 | 14,390.00 | 14,520.00 | 14,110.00 | 14,180.00 | 14,180.00 | 11,273 |
| 2026-01-13 | 14,510.00 | 15,070.00 | 14,400.00 | 14,400.00 | 14,400.00 | 9,495 |
| 2026-01-12 | 15,000.00 | 15,000.00 | 14,390.00 | 14,620.00 | 14,620.00 | 18,475 |
| 2026-01-09 | 14,720.00 | 15,030.00 | 14,570.00 | 14,990.00 | 14,990.00 | 7,125 |
| 2026-01-08 | 15,060.00 | 15,490.00 | 14,600.00 | 14,600.00 | 14,600.00 | 23,733 |
| 2026-01-07 | 15,300.00 | 15,850.00 | 15,060.00 | 15,090.00 | 15,090.00 | 18,773 |
| 2026-01-06 | 15,890.00 | 15,890.00 | 15,300.00 | 15,300.00 | 15,300.00 | 27,063 |
| 2026-01-05 | 15,760.00 | 15,930.00 | 15,610.00 | 15,890.00 | 15,890.00 | 5,857 |
| 2026-01-02 | 16,500.00 | 16,500.00 | 15,740.00 | 15,750.00 | 15,750.00 | 13,806 |
| 2025-12-30 | 16,430.00 | 16,700.00 | 16,300.00 | 16,300.00 | 16,300.00 | 13,213 |
| 2025-12-29 | 16,220.00 | 16,680.00 | 16,220.00 | 16,550.00 | 16,550.00 | 14,967 |
| 2025-12-26 | 16,000.00 | 16,570.00 | 15,890.00 | 16,370.00 | 16,370.00 | 18,404 |
| 2025-12-24 | 15,560.00 | 16,290.00 | 15,500.00 | 16,000.00 | 16,000.00 | 118,659 |
| 2025-12-23 | 15,830.00 | 16,070.00 | 15,630.00 | 15,630.00 | 15,630.00 | 7,722 |
| 2025-12-22 | 16,130.00 | 16,130.00 | 15,780.00 | 15,980.00 | 15,980.00 | 8,054 |
| 2025-12-19 | 15,940.00 | 16,150.00 | 15,760.00 | 15,780.00 | 15,780.00 | 20,187 |
| 2025-12-18 | 15,500.00 | 16,140.00 | 15,200.00 | 15,650.00 | 15,650.00 | 13,492 |
| 2025-12-17 | 15,890.00 | 15,890.00 | 15,550.00 | 15,550.00 | 15,550.00 | 33,877 |
| 2025-12-16 | 16,000.00 | 16,000.00 | 15,600.00 | 15,890.00 | 15,890.00 | 13,264 |
| 2025-12-15 | 16,010.00 | 16,130.00 | 15,510.00 | 16,000.00 | 16,000.00 | 68,464 |
| 2025-12-12 | 16,190.00 | 16,190.00 | 15,730.00 | 16,000.00 | 16,000.00 | 18,362 |
| 2025-12-11 | 15,900.00 | 16,050.00 | 15,560.00 | 15,930.00 | 15,930.00 | 50,697 |
| 2025-12-10 | 15,900.00 | 16,200.00 | 15,570.00 | 15,860.00 | 15,860.00 | 94,995 |
| 2025-12-09 | 16,000.00 | 16,200.00 | 15,560.00 | 15,900.00 | 15,900.00 | 50,974 |
| 2025-12-08 | 17,130.00 | 17,130.00 | 15,780.00 | 16,000.00 | 16,000.00 | 55,243 |
| 2025-12-05 | 17,870.00 | 18,300.00 | 16,620.00 | 16,960.00 | 16,960.00 | 32,831 |
| 2025-12-04 | 18,240.00 | 18,270.00 | 17,800.00 | 17,930.00 | 17,930.00 | 14,383 |
| 2025-12-03 | 17,320.00 | 18,500.00 | 17,270.00 | 18,290.00 | 18,290.00 | 38,314 |
| 2025-12-02 | 15,780.00 | 17,350.00 | 15,700.00 | 17,320.00 | 17,320.00 | 31,926 |
| 2025-12-01 | 15,870.00 | 16,010.00 | 15,550.00 | 15,780.00 | 15,780.00 | 30,088 |
| 2025-11-28 | 16,060.00 | 16,070.00 | 15,580.00 | 15,850.00 | 15,850.00 | 63,871 |
| 2025-11-27 | 15,980.00 | 16,200.00 | 15,630.00 | 15,980.00 | 15,980.00 | 8,419 |
| 2025-11-26 | 16,200.00 | 16,560.00 | 15,670.00 | 16,000.00 | 16,000.00 | 43,701 |
| 2025-11-25 | 16,710.00 | 16,710.00 | 15,840.00 | 16,200.00 | 16,200.00 | 40,419 |
| 2025-11-24 | 16,750.00 | 16,810.00 | 15,500.00 | 16,710.00 | 16,710.00 | 53,121 |
| 2025-11-21 | 17,390.00 | 17,390.00 | 16,530.00 | 16,560.00 | 16,560.00 | 10,553 |
| 2025-11-20 | 16,790.00 | 17,430.00 | 16,690.00 | 17,390.00 | 17,390.00 | 17,272 |
| 2025-11-19 | 17,000.00 | 17,420.00 | 16,510.00 | 16,530.00 | 16,530.00 | 3,639 |
| 2025-11-18 | 17,010.00 | 17,010.00 | 16,450.00 | 16,920.00 | 16,920.00 | 15,165 |
| 2025-11-17 | 17,110.00 | 17,260.00 | 16,720.00 | 16,870.00 | 16,870.00 | 5,552 |
| 2025-11-14 | 17,310.00 | 17,450.00 | 17,050.00 | 17,110.00 | 17,110.00 | 4,983 |
| 2025-11-13 | 17,330.00 | 17,790.00 | 17,300.00 | 17,450.00 | 17,450.00 | 2,371 |
| 2025-11-12 | 16,990.00 | 17,490.00 | 16,690.00 | 17,330.00 | 17,330.00 | 16,436 |
| 2025-11-11 | 16,980.00 | 16,980.00 | 16,630.00 | 16,730.00 | 16,730.00 | 7,409 |
| 2025-11-10 | 17,440.00 | 17,440.00 | 16,520.00 | 16,630.00 | 16,630.00 | 13,967 |
| 2025-11-07 | 16,880.00 | 17,060.00 | 16,600.00 | 16,750.00 | 16,750.00 | 4,837 |
| 2025-11-06 | 17,120.00 | 17,200.00 | 16,800.00 | 17,050.00 | 17,050.00 | 6,374 |
| 2025-11-05 | 17,300.00 | 17,790.00 | 16,800.00 | 17,110.00 | 17,110.00 | 7,640 |
| 2025-11-04 | 17,170.00 | 17,590.00 | 17,100.00 | 17,300.00 | 17,300.00 | 7,317 |
| 2025-11-03 | 17,760.00 | 17,920.00 | 17,170.00 | 17,170.00 | 17,170.00 | 12,482 |
| 2025-10-31 | 18,100.00 | 18,100.00 | 17,500.00 | 17,750.00 | 17,750.00 | 5,977 |
| 2025-10-30 | 18,390.00 | 18,390.00 | 17,500.00 | 17,620.00 | 17,620.00 | 6,846 |
| 2025-10-29 | 18,340.00 | 18,770.00 | 17,960.00 | 17,960.00 | 17,960.00 | 10,914 |
| 2025-10-28 | 17,910.00 | 18,800.00 | 17,910.00 | 18,330.00 | 18,330.00 | 8,356 |
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.