TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 10,950.00 | 11,350.00 | 10,800.00 | 10,930.00 | 10,930.00 | 20,413 |
| 2024-01-31 | 11,790.00 | 11,790.00 | 10,970.00 | 11,000.00 | 11,000.00 | 33,180 |
| 2024-01-30 | 11,490.00 | 11,890.00 | 11,460.00 | 11,790.00 | 11,790.00 | 19,144 |
| 2024-01-29 | 11,320.00 | 11,800.00 | 11,230.00 | 11,460.00 | 11,460.00 | 29,504 |
| 2024-01-26 | 11,120.00 | 11,360.00 | 10,900.00 | 11,320.00 | 11,320.00 | 17,553 |
| 2024-01-25 | 11,000.00 | 11,150.00 | 10,720.00 | 11,120.00 | 11,120.00 | 20,074 |
| 2024-01-24 | 11,680.00 | 11,700.00 | 11,060.00 | 11,060.00 | 11,060.00 | 31,271 |
| 2024-01-23 | 11,230.00 | 12,300.00 | 11,230.00 | 11,670.00 | 11,670.00 | 41,580 |
| 2024-01-22 | 11,700.00 | 11,710.00 | 11,060.00 | 11,130.00 | 11,130.00 | 45,886 |
| 2024-01-19 | 12,320.00 | 12,320.00 | 11,620.00 | 11,650.00 | 11,650.00 | 18,980 |
| 2024-01-18 | 12,400.00 | 12,400.00 | 11,720.00 | 11,750.00 | 11,750.00 | 20,229 |
| 2024-01-17 | 12,890.00 | 12,890.00 | 12,010.00 | 12,010.00 | 12,010.00 | 24,838 |
| 2024-01-16 | 12,980.00 | 12,980.00 | 12,540.00 | 12,630.00 | 12,630.00 | 8,328 |
| 2024-01-15 | 13,500.00 | 13,500.00 | 12,610.00 | 12,720.00 | 12,720.00 | 22,804 |
| 2024-01-12 | 13,790.00 | 13,790.00 | 12,890.00 | 13,030.00 | 13,030.00 | 19,266 |
| 2024-01-11 | 13,350.00 | 13,380.00 | 13,010.00 | 13,240.00 | 13,240.00 | 15,837 |
| 2024-01-10 | 13,800.00 | 14,150.00 | 13,300.00 | 13,350.00 | 13,350.00 | 18,932 |
| 2024-01-09 | 13,560.00 | 13,930.00 | 13,400.00 | 13,800.00 | 13,800.00 | 21,913 |
| 2024-01-08 | 14,100.00 | 14,150.00 | 12,790.00 | 13,560.00 | 13,560.00 | 44,272 |
| 2024-01-05 | 14,680.00 | 14,760.00 | 14,100.00 | 14,220.00 | 14,220.00 | 22,723 |
| 2024-01-04 | 15,050.00 | 15,200.00 | 14,510.00 | 14,540.00 | 14,540.00 | 29,890 |
| 2024-01-03 | 14,780.00 | 14,980.00 | 14,420.00 | 14,890.00 | 14,890.00 | 26,190 |
| 2024-01-02 | 14,680.00 | 14,900.00 | 14,360.00 | 14,660.00 | 14,660.00 | 26,205 |
| 2023-12-28 | 14,150.00 | 14,680.00 | 14,150.00 | 14,660.00 | 14,660.00 | 30,467 |
| 2023-12-27 | 14,310.00 | 14,790.00 | 14,160.00 | 14,240.00 | 14,240.00 | 42,521 |
| 2023-12-26 | 14,160.00 | 14,740.00 | 14,000.00 | 14,420.00 | 14,420.00 | 42,043 |
| 2023-12-22 | 14,350.00 | 15,030.00 | 14,140.00 | 14,200.00 | 14,200.00 | 44,168 |
| 2023-12-21 | 14,220.00 | 14,480.00 | 14,090.00 | 14,350.00 | 14,350.00 | 38,920 |
| 2023-12-20 | 14,100.00 | 14,530.00 | 13,960.00 | 14,220.00 | 14,220.00 | 58,447 |
| 2023-12-19 | 13,620.00 | 14,420.00 | 13,360.00 | 14,250.00 | 14,250.00 | 142,297 |
| 2023-12-18 | 13,410.00 | 13,530.00 | 13,070.00 | 13,360.00 | 13,360.00 | 38,920 |
| 2023-12-15 | 13,070.00 | 13,390.00 | 12,890.00 | 13,390.00 | 13,390.00 | 43,436 |
| 2023-12-14 | 13,050.00 | 13,650.00 | 12,890.00 | 13,040.00 | 13,040.00 | 63,216 |
| 2023-12-13 | 13,450.00 | 13,800.00 | 13,040.00 | 13,040.00 | 13,040.00 | 46,786 |
| 2023-12-12 | 13,250.00 | 13,690.00 | 13,070.00 | 13,440.00 | 13,440.00 | 39,671 |
| 2023-12-11 | 13,410.00 | 14,350.00 | 13,060.00 | 13,250.00 | 13,250.00 | 100,359 |
| 2023-12-08 | 12,900.00 | 13,540.00 | 12,310.00 | 13,400.00 | 13,400.00 | 84,108 |
| 2023-12-07 | 13,230.00 | 14,000.00 | 12,840.00 | 12,880.00 | 12,880.00 | 104,046 |
| 2023-12-06 | 13,390.00 | 13,390.00 | 12,720.00 | 13,370.00 | 13,370.00 | 82,071 |
| 2023-12-05 | 13,540.00 | 14,290.00 | 13,270.00 | 13,390.00 | 13,390.00 | 98,365 |
| 2023-12-04 | 14,200.00 | 14,850.00 | 13,540.00 | 13,540.00 | 13,540.00 | 139,275 |
| 2023-12-01 | 14,050.00 | 16,670.00 | 13,880.00 | 14,540.00 | 14,540.00 | 520,034 |
| 2023-11-30 | 15,310.00 | 15,420.00 | 14,500.00 | 14,500.00 | 14,500.00 | 256,640 |
| 2023-11-29 | 17,000.00 | 17,670.00 | 14,500.00 | 15,470.00 | 15,470.00 | 2,105,025 |
| 2023-11-28 | 10,650.00 | 13,670.00 | 10,580.00 | 13,670.00 | 13,670.00 | 543,256 |
| 2023-11-27 | 11,130.00 | 11,140.00 | 10,500.00 | 10,520.00 | 10,520.00 | 87,121 |
| 2023-11-24 | 10,840.00 | 11,220.00 | 10,770.00 | 11,130.00 | 11,130.00 | 43,118 |
| 2023-11-23 | 11,400.00 | 12,250.00 | 10,860.00 | 10,920.00 | 10,920.00 | 320,562 |
| 2023-11-22 | 11,070.00 | 11,270.00 | 10,910.00 | 11,230.00 | 11,230.00 | 64,453 |
| 2023-11-21 | 11,450.00 | 11,470.00 | 10,710.00 | 11,030.00 | 11,030.00 | 159,056 |
| 2023-11-20 | 11,410.00 | 11,690.00 | 11,240.00 | 11,550.00 | 11,550.00 | 121,356 |
| 2023-11-17 | 12,060.00 | 12,210.00 | 11,480.00 | 11,600.00 | 11,600.00 | 279,037 |
| 2023-11-16 | 13,300.00 | 13,410.00 | 12,120.00 | 12,450.00 | 12,450.00 | 915,326 |
| 2023-11-15 | 11,500.00 | 13,190.00 | 11,470.00 | 13,190.00 | 13,190.00 | 1,353,072 |
| 2023-11-14 | 7,810.00 | 10,150.00 | 7,750.00 | 10,150.00 | 10,150.00 | 372,561 |
| 2023-11-13 | 8,090.00 | 8,090.00 | 7,780.00 | 7,810.00 | 7,810.00 | 11,980 |
| 2023-11-10 | 7,980.00 | 8,090.00 | 7,850.00 | 8,090.00 | 8,090.00 | 14,421 |
| 2023-11-09 | 8,150.00 | 8,200.00 | 8,000.00 | 8,070.00 | 8,070.00 | 31,570 |
| 2023-11-08 | 7,820.00 | 9,410.00 | 7,790.00 | 8,180.00 | 8,180.00 | 490,457 |
| 2023-11-07 | 7,860.00 | 7,860.00 | 7,760.00 | 7,820.00 | 7,820.00 | 4,668 |
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.