TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 17,550.00 | 17,910.00 | 17,450.00 | 17,610.00 | 17,610.00 | 1,722 |
| 2025-07-25 | 17,610.00 | 17,840.00 | 17,520.00 | 17,700.00 | 17,700.00 | 2,664 |
| 2025-07-24 | 17,980.00 | 18,500.00 | 17,590.00 | 17,590.00 | 17,590.00 | 8,767 |
| 2025-07-23 | 18,450.00 | 18,790.00 | 18,000.00 | 18,140.00 | 18,140.00 | 4,900 |
| 2025-07-22 | 18,400.00 | 18,950.00 | 18,140.00 | 18,450.00 | 18,450.00 | 3,978 |
| 2025-07-21 | 18,690.00 | 19,200.00 | 18,420.00 | 18,590.00 | 18,590.00 | 3,735 |
| 2025-07-18 | 18,700.00 | 19,180.00 | 18,520.00 | 18,750.00 | 18,750.00 | 3,818 |
| 2025-07-17 | 18,970.00 | 19,500.00 | 18,410.00 | 18,700.00 | 18,700.00 | 6,362 |
| 2025-07-16 | 18,420.00 | 19,090.00 | 18,180.00 | 18,970.00 | 18,970.00 | 18,800 |
| 2025-07-15 | 18,720.00 | 18,810.00 | 18,300.00 | 18,380.00 | 18,380.00 | 3,540 |
| 2025-07-14 | 17,870.00 | 18,900.00 | 17,750.00 | 18,710.00 | 18,710.00 | 27,922 |
| 2025-07-11 | 17,800.00 | 18,160.00 | 17,600.00 | 17,870.00 | 17,870.00 | 8,092 |
| 2025-07-10 | 17,830.00 | 17,990.00 | 17,510.00 | 17,800.00 | 17,800.00 | 3,517 |
| 2025-07-09 | 16,940.00 | 17,950.00 | 16,800.00 | 17,820.00 | 17,820.00 | 16,505 |
| 2025-07-08 | 16,980.00 | 17,360.00 | 16,900.00 | 16,940.00 | 16,940.00 | 14,402 |
| 2025-07-07 | 16,930.00 | 17,380.00 | 16,890.00 | 16,890.00 | 16,890.00 | 1,640 |
| 2025-07-04 | 17,520.00 | 17,520.00 | 16,930.00 | 17,160.00 | 17,160.00 | 13,981 |
| 2025-07-03 | 17,670.00 | 17,670.00 | 17,210.00 | 17,520.00 | 17,520.00 | 13,763 |
| 2025-07-02 | 17,630.00 | 17,800.00 | 17,300.00 | 17,670.00 | 17,670.00 | 11,535 |
| 2025-07-01 | 18,150.00 | 18,150.00 | 17,200.00 | 17,900.00 | 17,900.00 | 6,624 |
| 2025-06-30 | 17,950.00 | 18,150.00 | 17,600.00 | 17,970.00 | 17,970.00 | 2,798 |
| 2025-06-27 | 18,000.00 | 18,000.00 | 17,450.00 | 17,950.00 | 17,950.00 | 5,155 |
| 2025-06-26 | 17,790.00 | 17,900.00 | 17,430.00 | 17,890.00 | 17,890.00 | 10,864 |
| 2025-06-25 | 17,550.00 | 17,910.00 | 17,540.00 | 17,690.00 | 17,690.00 | 6,597 |
| 2025-06-24 | 18,270.00 | 18,370.00 | 17,370.00 | 17,840.00 | 17,840.00 | 42,220 |
| 2025-06-23 | 18,790.00 | 18,950.00 | 18,120.00 | 18,270.00 | 18,270.00 | 5,925 |
| 2025-06-20 | 18,120.00 | 19,000.00 | 18,120.00 | 18,780.00 | 18,780.00 | 6,161 |
| 2025-06-19 | 18,170.00 | 18,170.00 | 17,600.00 | 18,120.00 | 18,120.00 | 4,203 |
| 2025-06-18 | 17,970.00 | 18,230.00 | 17,910.00 | 18,100.00 | 18,100.00 | 7,930 |
| 2025-06-17 | 18,250.00 | 18,460.00 | 17,800.00 | 18,250.00 | 18,250.00 | 15,462 |
| 2025-06-16 | 18,370.00 | 18,490.00 | 18,060.00 | 18,250.00 | 18,250.00 | 4,645 |
| 2025-06-13 | 19,490.00 | 19,490.00 | 18,290.00 | 18,370.00 | 18,370.00 | 13,166 |
| 2025-06-12 | 19,240.00 | 19,700.00 | 18,900.00 | 19,380.00 | 19,380.00 | 6,841 |
| 2025-06-11 | 19,480.00 | 19,650.00 | 19,120.00 | 19,240.00 | 19,240.00 | 5,193 |
| 2025-06-10 | 19,190.00 | 19,500.00 | 18,970.00 | 19,280.00 | 19,280.00 | 16,535 |
| 2025-06-09 | 19,030.00 | 19,800.00 | 18,970.00 | 19,190.00 | 19,190.00 | 14,427 |
| 2025-06-05 | 19,500.00 | 19,800.00 | 19,020.00 | 19,180.00 | 19,180.00 | 6,862 |
| 2025-06-04 | 19,790.00 | 20,250.00 | 19,200.00 | 19,500.00 | 19,500.00 | 7,816 |
| 2025-06-02 | 19,790.00 | 19,920.00 | 18,900.00 | 19,790.00 | 19,790.00 | 23,514 |
| 2025-05-30 | 18,960.00 | 19,800.00 | 18,960.00 | 19,600.00 | 19,600.00 | 21,362 |
| 2025-05-29 | 18,360.00 | 19,120.00 | 18,180.00 | 19,000.00 | 19,000.00 | 17,468 |
| 2025-05-28 | 18,110.00 | 18,700.00 | 17,860.00 | 18,360.00 | 18,360.00 | 56,621 |
| 2025-05-27 | 18,380.00 | 18,690.00 | 17,840.00 | 18,380.00 | 18,380.00 | 11,439 |
| 2025-05-26 | 17,650.00 | 19,140.00 | 17,300.00 | 18,380.00 | 18,380.00 | 46,029 |
| 2025-05-23 | 17,770.00 | 17,790.00 | 17,330.00 | 17,640.00 | 17,640.00 | 6,856 |
| 2025-05-22 | 17,600.00 | 18,250.00 | 17,270.00 | 17,790.00 | 17,790.00 | 9,259 |
| 2025-05-21 | 17,350.00 | 17,600.00 | 17,110.00 | 17,600.00 | 17,600.00 | 6,020 |
| 2025-05-20 | 17,530.00 | 18,000.00 | 17,100.00 | 17,350.00 | 17,350.00 | 9,186 |
| 2025-05-19 | 17,740.00 | 18,100.00 | 17,160.00 | 17,540.00 | 17,540.00 | 14,324 |
| 2025-05-16 | 17,450.00 | 18,050.00 | 17,250.00 | 17,740.00 | 17,740.00 | 13,190 |
| 2025-05-15 | 17,810.00 | 17,950.00 | 17,200.00 | 17,450.00 | 17,450.00 | 12,349 |
| 2025-05-14 | 16,730.00 | 17,990.00 | 16,300.00 | 17,950.00 | 17,950.00 | 35,373 |
| 2025-05-13 | 15,310.00 | 17,190.00 | 15,310.00 | 16,900.00 | 16,900.00 | 59,807 |
| 2025-05-12 | 15,820.00 | 15,970.00 | 15,290.00 | 15,300.00 | 15,300.00 | 9,261 |
| 2025-05-09 | 15,130.00 | 16,380.00 | 15,020.00 | 15,820.00 | 15,820.00 | 22,119 |
| 2025-05-08 | 15,240.00 | 15,310.00 | 15,000.00 | 15,050.00 | 15,050.00 | 22,155 |
| 2025-05-07 | 15,790.00 | 15,790.00 | 14,740.00 | 15,250.00 | 15,250.00 | 36,733 |
| 2025-05-02 | 15,620.00 | 15,840.00 | 14,910.00 | 15,830.00 | 15,830.00 | 24,473 |
| 2025-04-30 | 15,550.00 | 15,720.00 | 15,350.00 | 15,620.00 | 15,620.00 | 3,110 |
| 2025-04-29 | 15,330.00 | 15,780.00 | 15,200.00 | 15,540.00 | 15,540.00 | 3,939 |
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.