TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18,400.00 | 18,600.00 | 17,860.00 | 17,990.00 | 17,990.00 | 19,015 |
| 2025-10-24 | 17,150.00 | 18,800.00 | 17,150.00 | 18,400.00 | 18,400.00 | 33,842 |
| 2025-10-23 | 17,010.00 | 17,450.00 | 16,900.00 | 17,150.00 | 17,150.00 | 4,828 |
| 2025-10-22 | 17,140.00 | 18,000.00 | 16,860.00 | 17,010.00 | 17,010.00 | 4,349 |
| 2025-10-21 | 17,080.00 | 17,350.00 | 16,800.00 | 17,140.00 | 17,140.00 | 8,754 |
| 2025-10-20 | 17,060.00 | 17,120.00 | 16,850.00 | 17,080.00 | 17,080.00 | 4,089 |
| 2025-10-17 | 17,010.00 | 17,280.00 | 16,810.00 | 17,040.00 | 17,040.00 | 11,387 |
| 2025-10-16 | 17,290.00 | 17,290.00 | 17,000.00 | 17,100.00 | 17,100.00 | 3,021 |
| 2025-10-15 | 17,630.00 | 17,630.00 | 17,070.00 | 17,120.00 | 17,120.00 | 6,034 |
| 2025-10-14 | 17,250.00 | 17,500.00 | 17,020.00 | 17,150.00 | 17,150.00 | 16,681 |
| 2025-10-13 | 17,320.00 | 17,560.00 | 17,200.00 | 17,500.00 | 17,500.00 | 5,081 |
| 2025-10-10 | 17,700.00 | 18,120.00 | 17,630.00 | 17,780.00 | 17,780.00 | 6,360 |
| 2025-10-02 | 17,450.00 | 17,800.00 | 17,370.00 | 17,510.00 | 17,510.00 | 6,333 |
| 2025-10-01 | 17,550.00 | 17,850.00 | 17,370.00 | 17,600.00 | 17,600.00 | 8,866 |
| 2025-09-30 | 17,800.00 | 17,800.00 | 17,510.00 | 17,550.00 | 17,550.00 | 4,810 |
| 2025-09-29 | 18,280.00 | 18,500.00 | 17,810.00 | 17,810.00 | 17,810.00 | 5,215 |
| 2025-09-26 | 17,950.00 | 18,490.00 | 17,500.00 | 18,290.00 | 18,290.00 | 12,518 |
| 2025-09-25 | 18,090.00 | 18,270.00 | 17,890.00 | 18,080.00 | 18,080.00 | 1,823 |
| 2025-09-24 | 18,520.00 | 18,670.00 | 17,860.00 | 18,090.00 | 18,090.00 | 11,277 |
| 2025-09-23 | 18,970.00 | 19,190.00 | 18,600.00 | 18,670.00 | 18,670.00 | 4,775 |
| 2025-09-22 | 18,740.00 | 19,370.00 | 18,740.00 | 18,970.00 | 18,970.00 | 10,333 |
| 2025-09-19 | 18,190.00 | 18,820.00 | 18,080.00 | 18,740.00 | 18,740.00 | 14,551 |
| 2025-09-18 | 18,000.00 | 18,500.00 | 17,950.00 | 18,190.00 | 18,190.00 | 13,640 |
| 2025-09-17 | 18,710.00 | 18,770.00 | 18,000.00 | 18,000.00 | 18,000.00 | 8,415 |
| 2025-09-16 | 18,330.00 | 18,980.00 | 17,600.00 | 18,670.00 | 18,670.00 | 31,808 |
| 2025-09-15 | 17,400.00 | 18,360.00 | 17,400.00 | 18,160.00 | 18,160.00 | 21,008 |
| 2025-09-12 | 17,030.00 | 18,120.00 | 16,950.00 | 17,500.00 | 17,500.00 | 24,754 |
| 2025-09-11 | 16,920.00 | 17,190.00 | 16,900.00 | 16,990.00 | 16,990.00 | 11,744 |
| 2025-09-10 | 17,510.00 | 17,990.00 | 16,790.00 | 16,920.00 | 16,920.00 | 63,571 |
| 2025-09-09 | 18,710.00 | 18,710.00 | 16,630.00 | 17,990.00 | 17,990.00 | 100,914 |
| 2025-09-08 | 17,500.00 | 18,950.00 | 16,780.00 | 18,750.00 | 18,750.00 | 31,515 |
| 2025-09-05 | 17,110.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 5,635 |
| 2025-09-04 | 17,690.00 | 17,690.00 | 17,100.00 | 17,110.00 | 17,110.00 | 14,215 |
| 2025-09-03 | 18,200.00 | 18,200.00 | 17,390.00 | 17,700.00 | 17,700.00 | 5,580 |
| 2025-09-02 | 18,250.00 | 18,760.00 | 18,020.00 | 18,100.00 | 18,100.00 | 5,688 |
| 2025-09-01 | 18,420.00 | 18,720.00 | 18,240.00 | 18,500.00 | 18,500.00 | 11,479 |
| 2025-08-29 | 18,150.00 | 18,780.00 | 18,040.00 | 18,420.00 | 18,420.00 | 16,628 |
| 2025-08-28 | 18,350.00 | 18,900.00 | 18,050.00 | 18,200.00 | 18,200.00 | 14,136 |
| 2025-08-27 | 16,510.00 | 18,990.00 | 16,510.00 | 18,150.00 | 18,150.00 | 46,121 |
| 2025-08-26 | 16,700.00 | 16,890.00 | 16,560.00 | 16,630.00 | 16,630.00 | 1,252 |
| 2025-08-25 | 17,040.00 | 17,190.00 | 16,700.00 | 16,700.00 | 16,700.00 | 4,586 |
| 2025-08-22 | 16,740.00 | 17,150.00 | 16,630.00 | 17,050.00 | 17,050.00 | 3,695 |
| 2025-08-21 | 16,720.00 | 16,950.00 | 16,720.00 | 16,900.00 | 16,900.00 | 1,537 |
| 2025-08-20 | 16,810.00 | 17,280.00 | 16,490.00 | 16,910.00 | 16,910.00 | 11,407 |
| 2025-08-19 | 16,690.00 | 17,300.00 | 16,350.00 | 17,290.00 | 17,290.00 | 28,374 |
| 2025-08-18 | 17,270.00 | 17,270.00 | 16,500.00 | 17,110.00 | 17,110.00 | 4,646 |
| 2025-08-14 | 16,850.00 | 17,190.00 | 16,770.00 | 17,110.00 | 17,110.00 | 4,802 |
| 2025-08-13 | 16,750.00 | 16,860.00 | 16,570.00 | 16,850.00 | 16,850.00 | 1,256 |
| 2025-08-12 | 16,780.00 | 16,790.00 | 16,560.00 | 16,760.00 | 16,760.00 | 4,005 |
| 2025-08-11 | 16,950.00 | 16,950.00 | 16,650.00 | 16,790.00 | 16,790.00 | 2,481 |
| 2025-08-08 | 16,620.00 | 17,280.00 | 16,620.00 | 16,950.00 | 16,950.00 | 3,124 |
| 2025-08-07 | 16,660.00 | 17,390.00 | 16,600.00 | 16,750.00 | 16,750.00 | 3,503 |
| 2025-08-06 | 16,760.00 | 17,290.00 | 16,500.00 | 16,790.00 | 16,790.00 | 3,939 |
| 2025-08-05 | 17,450.00 | 17,450.00 | 16,520.00 | 16,760.00 | 16,760.00 | 6,910 |
| 2025-08-04 | 17,000.00 | 17,190.00 | 16,540.00 | 16,750.00 | 16,750.00 | 19,488 |
| 2025-08-01 | 17,250.00 | 17,420.00 | 16,300.00 | 17,000.00 | 17,000.00 | 8,273 |
| 2025-07-31 | 17,450.00 | 17,480.00 | 17,150.00 | 17,250.00 | 17,250.00 | 8,827 |
| 2025-07-30 | 17,730.00 | 17,920.00 | 17,570.00 | 17,590.00 | 17,590.00 | 1,726 |
| 2025-07-29 | 17,770.00 | 18,090.00 | 17,400.00 | 17,930.00 | 17,930.00 | 6,268 |
| 2025-07-28 | 17,550.00 | 17,910.00 | 17,450.00 | 17,610.00 | 17,610.00 | 1,722 |
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.