TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15,710.00 | 16,050.00 | 15,330.00 | 15,330.00 | 15,330.00 | 5,794 |
| 2025-04-25 | 15,450.00 | 15,720.00 | 15,000.00 | 15,710.00 | 15,710.00 | 13,093 |
| 2025-04-24 | 15,500.00 | 15,550.00 | 15,280.00 | 15,470.00 | 15,470.00 | 6,923 |
| 2025-04-23 | 15,610.00 | 15,880.00 | 15,280.00 | 15,390.00 | 15,390.00 | 8,849 |
| 2025-04-22 | 15,520.00 | 15,620.00 | 15,410.00 | 15,590.00 | 15,590.00 | 2,903 |
| 2025-04-21 | 16,120.00 | 16,510.00 | 15,640.00 | 15,640.00 | 15,640.00 | 7,990 |
| 2025-04-18 | 15,200.00 | 16,720.00 | 15,100.00 | 16,120.00 | 16,120.00 | 14,404 |
| 2025-04-17 | 15,310.00 | 15,500.00 | 15,310.00 | 15,400.00 | 15,400.00 | 1,568 |
| 2025-04-16 | 15,580.00 | 15,710.00 | 15,320.00 | 15,500.00 | 15,500.00 | 3,158 |
| 2025-04-15 | 15,580.00 | 15,680.00 | 15,400.00 | 15,650.00 | 15,650.00 | 5,017 |
| 2025-04-14 | 15,960.00 | 15,960.00 | 15,520.00 | 15,670.00 | 15,670.00 | 3,028 |
| 2025-04-11 | 15,180.00 | 15,800.00 | 15,000.00 | 15,780.00 | 15,780.00 | 10,424 |
| 2025-04-10 | 15,630.00 | 15,670.00 | 14,800.00 | 15,300.00 | 15,300.00 | 43,538 |
| 2025-04-09 | 15,600.00 | 15,730.00 | 14,520.00 | 15,480.00 | 15,480.00 | 36,545 |
| 2025-04-08 | 15,870.00 | 16,090.00 | 14,940.00 | 15,790.00 | 15,790.00 | 23,143 |
| 2025-04-07 | 15,990.00 | 16,000.00 | 15,120.00 | 15,700.00 | 15,700.00 | 8,148 |
| 2025-04-04 | 15,630.00 | 16,360.00 | 15,500.00 | 16,110.00 | 16,110.00 | 5,272 |
| 2025-04-03 | 15,570.00 | 15,990.00 | 15,440.00 | 15,750.00 | 15,750.00 | 2,811 |
| 2025-04-02 | 16,020.00 | 16,190.00 | 15,710.00 | 15,760.00 | 15,760.00 | 2,051 |
| 2025-04-01 | 15,600.00 | 16,030.00 | 15,600.00 | 16,020.00 | 16,020.00 | 1,578 |
| 2025-03-31 | 16,200.00 | 16,200.00 | 15,240.00 | 15,760.00 | 15,760.00 | 16,305 |
| 2025-03-28 | 15,320.00 | 16,300.00 | 15,100.00 | 16,200.00 | 16,200.00 | 8,665 |
| 2025-03-27 | 16,090.00 | 16,190.00 | 15,020.00 | 15,320.00 | 15,320.00 | 50,489 |
| 2025-03-26 | 16,420.00 | 16,980.00 | 16,000.00 | 16,080.00 | 16,080.00 | 9,244 |
| 2025-03-25 | 16,610.00 | 16,940.00 | 16,380.00 | 16,600.00 | 16,600.00 | 5,914 |
| 2025-03-24 | 16,770.00 | 16,980.00 | 16,460.00 | 16,610.00 | 16,610.00 | 3,559 |
| 2025-03-21 | 17,250.00 | 17,250.00 | 16,760.00 | 16,770.00 | 16,770.00 | 2,650 |
| 2025-03-20 | 16,960.00 | 17,300.00 | 16,840.00 | 17,050.00 | 17,050.00 | 2,043 |
| 2025-03-19 | 16,950.00 | 17,270.00 | 16,780.00 | 17,040.00 | 17,040.00 | 4,847 |
| 2025-03-18 | 17,080.00 | 17,290.00 | 16,870.00 | 17,040.00 | 17,040.00 | 3,586 |
| 2025-03-17 | 16,700.00 | 17,300.00 | 16,540.00 | 17,180.00 | 17,180.00 | 6,901 |
| 2025-03-14 | 16,580.00 | 16,850.00 | 16,150.00 | 16,810.00 | 16,810.00 | 7,328 |
| 2025-03-13 | 17,100.00 | 17,350.00 | 16,070.00 | 16,580.00 | 16,580.00 | 6,132 |
| 2025-03-12 | 16,550.00 | 17,540.00 | 16,550.00 | 16,650.00 | 16,650.00 | 4,958 |
| 2025-03-11 | 15,900.00 | 16,890.00 | 15,900.00 | 16,550.00 | 16,550.00 | 4,300 |
| 2025-03-10 | 16,290.00 | 16,550.00 | 16,070.00 | 16,530.00 | 16,530.00 | 3,558 |
| 2025-03-07 | 15,650.00 | 16,200.00 | 15,410.00 | 16,200.00 | 16,200.00 | 12,882 |
| 2025-03-06 | 15,600.00 | 16,200.00 | 15,320.00 | 15,650.00 | 15,650.00 | 7,534 |
| 2025-03-05 | 15,500.00 | 16,140.00 | 15,200.00 | 15,500.00 | 15,500.00 | 7,432 |
| 2025-03-04 | 15,500.00 | 15,850.00 | 15,280.00 | 15,500.00 | 15,500.00 | 5,390 |
| 2025-02-28 | 16,060.00 | 16,360.00 | 15,500.00 | 15,500.00 | 15,500.00 | 17,951 |
| 2025-02-27 | 16,600.00 | 16,600.00 | 16,100.00 | 16,230.00 | 16,230.00 | 8,087 |
| 2025-02-26 | 17,170.00 | 17,300.00 | 16,410.00 | 16,520.00 | 16,520.00 | 32,045 |
| 2025-02-25 | 17,700.00 | 18,170.00 | 17,130.00 | 17,130.00 | 17,130.00 | 27,555 |
| 2025-02-24 | 17,840.00 | 18,350.00 | 17,210.00 | 18,170.00 | 18,170.00 | 6,985 |
| 2025-02-21 | 18,410.00 | 18,720.00 | 17,100.00 | 17,960.00 | 17,960.00 | 86,871 |
| 2025-02-20 | 18,890.00 | 19,190.00 | 18,550.00 | 18,640.00 | 18,640.00 | 4,806 |
| 2025-02-19 | 19,120.00 | 19,500.00 | 18,900.00 | 18,900.00 | 18,900.00 | 7,573 |
| 2025-02-18 | 19,790.00 | 19,790.00 | 18,970.00 | 19,120.00 | 19,120.00 | 16,149 |
| 2025-02-17 | 19,600.00 | 19,790.00 | 18,650.00 | 19,500.00 | 19,500.00 | 18,400 |
| 2025-02-14 | 19,720.00 | 19,840.00 | 18,560.00 | 19,000.00 | 19,000.00 | 48,538 |
| 2025-02-13 | 17,090.00 | 20,500.00 | 16,510.00 | 20,100.00 | 20,100.00 | 44,138 |
| 2025-02-12 | 16,920.00 | 17,250.00 | 16,690.00 | 16,780.00 | 16,780.00 | 4,354 |
| 2025-02-11 | 17,100.00 | 17,460.00 | 16,890.00 | 16,920.00 | 16,920.00 | 2,968 |
| 2025-02-10 | 17,360.00 | 17,950.00 | 17,030.00 | 17,100.00 | 17,100.00 | 6,088 |
| 2025-02-07 | 17,620.00 | 18,200.00 | 16,900.00 | 17,370.00 | 17,370.00 | 15,832 |
| 2025-02-06 | 17,790.00 | 17,970.00 | 17,500.00 | 17,620.00 | 17,620.00 | 8,986 |
| 2025-02-05 | 17,000.00 | 17,900.00 | 16,920.00 | 17,840.00 | 17,840.00 | 22,226 |
| 2025-02-04 | 16,010.00 | 17,350.00 | 16,010.00 | 17,000.00 | 17,000.00 | 10,740 |
| 2025-02-03 | 16,600.00 | 16,610.00 | 15,830.00 | 16,210.00 | 16,210.00 | 16,753 |
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.