TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22,000.00 | 22,300.00 | 21,450.00 | 21,550.00 | 21,550.00 | 13,842 |
| 2024-04-29 | 21,650.00 | 22,600.00 | 21,350.00 | 22,200.00 | 22,200.00 | 30,969 |
| 2024-04-26 | 21,450.00 | 22,250.00 | 21,300.00 | 22,050.00 | 22,050.00 | 18,290 |
| 2024-04-25 | 23,050.00 | 23,050.00 | 21,900.00 | 21,900.00 | 21,900.00 | 13,736 |
| 2024-04-24 | 23,050.00 | 23,400.00 | 22,650.00 | 22,850.00 | 22,850.00 | 11,072 |
| 2024-04-23 | 22,150.00 | 23,600.00 | 22,150.00 | 23,100.00 | 23,100.00 | 27,883 |
| 2024-04-22 | 21,400.00 | 22,400.00 | 21,400.00 | 22,200.00 | 22,200.00 | 28,170 |
| 2024-04-19 | 21,700.00 | 22,150.00 | 21,000.00 | 21,700.00 | 21,700.00 | 15,695 |
| 2024-04-18 | 21,900.00 | 22,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,436 |
| 2024-04-17 | 21,950.00 | 22,250.00 | 21,050.00 | 21,900.00 | 21,900.00 | 25,975 |
| 2024-04-16 | 20,800.00 | 22,300.00 | 20,250.00 | 22,000.00 | 22,000.00 | 46,388 |
| 2024-04-15 | 21,250.00 | 21,800.00 | 20,750.00 | 21,000.00 | 21,000.00 | 40,967 |
| 2024-04-12 | 20,350.00 | 23,000.00 | 19,610.00 | 22,250.00 | 22,250.00 | 101,899 |
| 2024-04-11 | 23,750.00 | 23,750.00 | 17,500.00 | 20,350.00 | 20,350.00 | 265,398 |
| 2024-04-09 | 24,400.00 | 25,250.00 | 24,100.00 | 24,200.00 | 24,200.00 | 24,974 |
| 2024-04-08 | 25,000.00 | 25,200.00 | 24,200.00 | 24,850.00 | 24,850.00 | 25,279 |
| 2024-04-05 | 24,950.00 | 25,700.00 | 23,200.00 | 25,000.00 | 25,000.00 | 69,252 |
| 2024-04-04 | 23,650.00 | 25,250.00 | 22,650.00 | 25,000.00 | 25,000.00 | 103,134 |
| 2024-04-03 | 22,600.00 | 24,100.00 | 22,300.00 | 23,400.00 | 23,400.00 | 97,380 |
| 2024-04-02 | 21,850.00 | 22,600.00 | 21,700.00 | 22,450.00 | 22,450.00 | 24,302 |
| 2024-04-01 | 22,500.00 | 22,550.00 | 21,800.00 | 22,150.00 | 22,150.00 | 17,085 |
| 2024-03-29 | 22,350.00 | 22,500.00 | 21,700.00 | 22,350.00 | 22,350.00 | 24,417 |
| 2024-03-28 | 21,750.00 | 22,500.00 | 20,950.00 | 22,350.00 | 22,350.00 | 47,293 |
| 2024-03-27 | 21,750.00 | 22,450.00 | 21,550.00 | 21,750.00 | 21,750.00 | 22,137 |
| 2024-03-26 | 21,500.00 | 22,200.00 | 20,100.00 | 22,200.00 | 22,200.00 | 47,578 |
| 2024-03-25 | 21,750.00 | 22,100.00 | 21,350.00 | 21,550.00 | 21,550.00 | 17,353 |
| 2024-03-22 | 21,300.00 | 22,150.00 | 20,750.00 | 21,800.00 | 21,800.00 | 33,102 |
| 2024-03-21 | 22,500.00 | 22,650.00 | 19,650.00 | 21,300.00 | 21,300.00 | 89,114 |
| 2024-03-20 | 20,400.00 | 23,000.00 | 20,050.00 | 22,550.00 | 22,550.00 | 150,035 |
| 2024-03-19 | 19,700.00 | 20,700.00 | 19,200.00 | 20,700.00 | 20,700.00 | 124,897 |
| 2024-03-18 | 17,800.00 | 19,840.00 | 17,150.00 | 19,800.00 | 19,800.00 | 123,523 |
| 2024-03-15 | 17,320.00 | 17,810.00 | 16,830.00 | 17,800.00 | 17,800.00 | 46,825 |
| 2024-03-14 | 17,400.00 | 17,500.00 | 16,610.00 | 17,320.00 | 17,320.00 | 30,488 |
| 2024-03-13 | 16,700.00 | 17,500.00 | 16,600.00 | 17,300.00 | 17,300.00 | 54,005 |
| 2024-03-12 | 15,860.00 | 16,710.00 | 15,680.00 | 16,700.00 | 16,700.00 | 52,458 |
| 2024-03-11 | 16,400.00 | 16,560.00 | 15,350.00 | 16,010.00 | 16,010.00 | 66,162 |
| 2024-03-08 | 15,290.00 | 16,400.00 | 14,970.00 | 16,400.00 | 16,400.00 | 113,698 |
| 2024-03-07 | 14,430.00 | 15,200.00 | 14,100.00 | 15,000.00 | 15,000.00 | 78,787 |
| 2024-03-06 | 14,100.00 | 14,690.00 | 13,920.00 | 14,430.00 | 14,430.00 | 27,636 |
| 2024-03-05 | 13,360.00 | 14,260.00 | 13,200.00 | 14,230.00 | 14,230.00 | 47,932 |
| 2024-03-04 | 13,500.00 | 13,500.00 | 12,930.00 | 13,500.00 | 13,500.00 | 28,660 |
| 2024-02-29 | 12,990.00 | 13,500.00 | 12,530.00 | 13,500.00 | 13,500.00 | 30,363 |
| 2024-02-28 | 13,100.00 | 13,100.00 | 12,550.00 | 12,890.00 | 12,890.00 | 26,701 |
| 2024-02-27 | 12,590.00 | 13,100.00 | 12,240.00 | 12,840.00 | 12,840.00 | 61,103 |
| 2024-02-26 | 12,910.00 | 12,910.00 | 12,100.00 | 12,740.00 | 12,740.00 | 57,974 |
| 2024-02-23 | 11,300.00 | 12,900.00 | 11,060.00 | 12,710.00 | 12,710.00 | 145,829 |
| 2024-02-22 | 11,200.00 | 11,270.00 | 10,900.00 | 11,230.00 | 11,230.00 | 16,584 |
| 2024-02-21 | 11,150.00 | 11,200.00 | 10,750.00 | 11,200.00 | 11,200.00 | 10,316 |
| 2024-02-20 | 11,040.00 | 11,120.00 | 10,900.00 | 10,900.00 | 10,900.00 | 6,386 |
| 2024-02-19 | 11,020.00 | 11,130.00 | 10,930.00 | 11,030.00 | 11,030.00 | 5,667 |
| 2024-02-16 | 10,810.00 | 11,020.00 | 10,780.00 | 11,020.00 | 11,020.00 | 12,512 |
| 2024-02-15 | 11,050.00 | 11,050.00 | 10,710.00 | 10,810.00 | 10,810.00 | 17,469 |
| 2024-02-14 | 10,760.00 | 11,030.00 | 10,760.00 | 10,980.00 | 10,980.00 | 5,085 |
| 2024-02-13 | 10,950.00 | 11,160.00 | 10,910.00 | 10,940.00 | 10,940.00 | 7,515 |
| 2024-02-08 | 11,000.00 | 11,050.00 | 10,920.00 | 10,950.00 | 10,950.00 | 11,486 |
| 2024-02-07 | 11,300.00 | 11,340.00 | 10,970.00 | 11,000.00 | 11,000.00 | 14,774 |
| 2024-02-06 | 11,210.00 | 11,300.00 | 10,930.00 | 11,300.00 | 11,300.00 | 10,703 |
| 2024-02-05 | 11,350.00 | 11,370.00 | 11,010.00 | 11,250.00 | 11,250.00 | 12,553 |
| 2024-02-02 | 11,000.00 | 11,380.00 | 11,000.00 | 11,340.00 | 11,340.00 | 12,710 |
| 2024-02-01 | 10,950.00 | 11,350.00 | 10,800.00 | 10,930.00 | 10,930.00 | 20,413 |
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.