TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18,940.00 | 19,300.00 | 18,810.00 | 19,020.00 | 19,020.00 | 7,122 |
| 2024-07-26 | 18,650.00 | 19,590.00 | 18,610.00 | 18,940.00 | 18,940.00 | 26,306 |
| 2024-07-25 | 19,050.00 | 19,050.00 | 18,410.00 | 18,650.00 | 18,650.00 | 8,656 |
| 2024-07-24 | 19,060.00 | 19,190.00 | 18,810.00 | 18,980.00 | 18,980.00 | 3,135 |
| 2024-07-23 | 18,800.00 | 19,130.00 | 18,650.00 | 19,070.00 | 19,070.00 | 4,477 |
| 2024-07-22 | 19,030.00 | 19,480.00 | 18,780.00 | 18,780.00 | 18,780.00 | 7,218 |
| 2024-07-19 | 19,030.00 | 19,390.00 | 18,760.00 | 19,030.00 | 19,030.00 | 8,321 |
| 2024-07-18 | 19,800.00 | 19,910.00 | 19,000.00 | 19,030.00 | 19,030.00 | 17,587 |
| 2024-07-17 | 19,900.00 | 20,500.00 | 19,670.00 | 19,920.00 | 19,920.00 | 8,601 |
| 2024-07-16 | 20,200.00 | 20,500.00 | 19,800.00 | 20,100.00 | 20,100.00 | 17,407 |
| 2024-07-15 | 20,150.00 | 20,600.00 | 19,980.00 | 20,400.00 | 20,400.00 | 15,516 |
| 2024-07-12 | 19,900.00 | 20,450.00 | 19,600.00 | 20,350.00 | 20,350.00 | 16,368 |
| 2024-07-11 | 19,990.00 | 20,250.00 | 19,490.00 | 19,900.00 | 19,900.00 | 14,708 |
| 2024-07-10 | 19,380.00 | 19,910.00 | 19,090.00 | 19,660.00 | 19,660.00 | 18,514 |
| 2024-07-09 | 18,420.00 | 19,940.00 | 18,170.00 | 19,380.00 | 19,380.00 | 34,259 |
| 2024-07-08 | 18,060.00 | 19,100.00 | 18,030.00 | 18,610.00 | 18,610.00 | 6,821 |
| 2024-07-05 | 18,230.00 | 18,580.00 | 18,230.00 | 18,230.00 | 18,230.00 | 8,757 |
| 2024-07-04 | 18,700.00 | 19,590.00 | 17,870.00 | 18,230.00 | 18,230.00 | 11,086 |
| 2024-07-03 | 18,860.00 | 19,050.00 | 18,370.00 | 18,810.00 | 18,810.00 | 10,979 |
| 2024-07-02 | 18,930.00 | 19,180.00 | 18,650.00 | 19,050.00 | 19,050.00 | 6,468 |
| 2024-07-01 | 19,230.00 | 19,690.00 | 18,900.00 | 19,180.00 | 19,180.00 | 11,852 |
| 2024-06-28 | 18,250.00 | 19,390.00 | 18,080.00 | 19,280.00 | 19,280.00 | 35,790 |
| 2024-06-27 | 17,790.00 | 18,380.00 | 17,250.00 | 18,350.00 | 18,350.00 | 17,510 |
| 2024-06-26 | 16,550.00 | 17,950.00 | 16,350.00 | 17,790.00 | 17,790.00 | 25,174 |
| 2024-06-25 | 16,300.00 | 17,100.00 | 16,260.00 | 16,550.00 | 16,550.00 | 7,220 |
| 2024-06-24 | 17,100.00 | 17,390.00 | 16,310.00 | 16,440.00 | 16,440.00 | 9,702 |
| 2024-06-21 | 16,500.00 | 17,090.00 | 16,380.00 | 17,020.00 | 17,020.00 | 17,726 |
| 2024-06-20 | 16,100.00 | 16,410.00 | 15,710.00 | 16,380.00 | 16,380.00 | 7,012 |
| 2024-06-19 | 15,560.00 | 15,970.00 | 15,250.00 | 15,900.00 | 15,900.00 | 10,824 |
| 2024-06-18 | 16,170.00 | 16,370.00 | 15,560.00 | 15,560.00 | 15,560.00 | 4,013 |
| 2024-06-17 | 16,000.00 | 16,250.00 | 15,980.00 | 15,980.00 | 15,980.00 | 3,332 |
| 2024-06-14 | 16,200.00 | 16,480.00 | 16,000.00 | 16,120.00 | 16,120.00 | 3,938 |
| 2024-06-13 | 16,800.00 | 16,800.00 | 16,000.00 | 16,180.00 | 16,180.00 | 7,356 |
| 2024-06-12 | 16,420.00 | 16,490.00 | 16,200.00 | 16,280.00 | 16,280.00 | 4,468 |
| 2024-06-11 | 16,110.00 | 16,500.00 | 16,110.00 | 16,420.00 | 16,420.00 | 14,003 |
| 2024-06-10 | 17,100.00 | 17,100.00 | 15,770.00 | 16,260.00 | 16,260.00 | 60,639 |
| 2024-06-07 | 17,470.00 | 17,780.00 | 17,120.00 | 17,180.00 | 17,180.00 | 7,298 |
| 2024-06-05 | 17,360.00 | 17,840.00 | 17,360.00 | 17,470.00 | 17,470.00 | 5,897 |
| 2024-06-04 | 17,250.00 | 17,790.00 | 17,020.00 | 17,350.00 | 17,350.00 | 17,677 |
| 2024-06-03 | 18,000.00 | 18,720.00 | 17,470.00 | 17,500.00 | 17,500.00 | 21,653 |
| 2024-05-31 | 18,570.00 | 18,860.00 | 18,110.00 | 18,210.00 | 18,210.00 | 12,904 |
| 2024-05-30 | 19,120.00 | 19,120.00 | 18,480.00 | 18,860.00 | 18,860.00 | 8,187 |
| 2024-05-29 | 19,450.00 | 19,850.00 | 18,740.00 | 18,770.00 | 18,770.00 | 30,199 |
| 2024-05-28 | 19,000.00 | 19,680.00 | 18,700.00 | 19,430.00 | 19,430.00 | 34,663 |
| 2024-05-27 | 18,250.00 | 19,350.00 | 18,250.00 | 19,120.00 | 19,120.00 | 50,347 |
| 2024-05-24 | 17,900.00 | 18,770.00 | 17,750.00 | 18,250.00 | 18,250.00 | 47,673 |
| 2024-05-23 | 17,890.00 | 18,090.00 | 17,250.00 | 17,600.00 | 17,600.00 | 49,805 |
| 2024-05-22 | 25,000.00 | 26,100.00 | 17,470.00 | 17,790.00 | 17,790.00 | 627,496 |
| 2024-05-21 | 20,900.00 | 21,050.00 | 20,000.00 | 20,100.00 | 20,100.00 | 19,491 |
| 2024-05-20 | 20,900.00 | 21,200.00 | 20,500.00 | 20,600.00 | 20,600.00 | 8,686 |
| 2024-05-17 | 20,950.00 | 21,500.00 | 20,200.00 | 20,900.00 | 20,900.00 | 25,942 |
| 2024-05-16 | 21,600.00 | 22,000.00 | 20,700.00 | 20,950.00 | 20,950.00 | 20,270 |
| 2024-05-14 | 21,600.00 | 22,000.00 | 21,150.00 | 21,450.00 | 21,450.00 | 6,371 |
| 2024-05-13 | 21,700.00 | 22,400.00 | 20,400.00 | 21,600.00 | 21,600.00 | 9,628 |
| 2024-05-10 | 22,050.00 | 22,600.00 | 21,800.00 | 21,950.00 | 21,950.00 | 8,763 |
| 2024-05-09 | 21,850.00 | 22,800.00 | 21,650.00 | 22,100.00 | 22,100.00 | 14,738 |
| 2024-05-08 | 22,300.00 | 22,300.00 | 21,500.00 | 21,850.00 | 21,850.00 | 8,426 |
| 2024-05-07 | 22,400.00 | 22,450.00 | 21,500.00 | 21,900.00 | 21,900.00 | 12,266 |
| 2024-05-03 | 22,000.00 | 22,700.00 | 21,900.00 | 22,100.00 | 22,100.00 | 14,859 |
| 2024-05-02 | 21,650.00 | 22,750.00 | 21,400.00 | 22,000.00 | 22,000.00 | 39,520 |
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.