TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 7,720.00 | 7,860.00 | 7,720.00 | 7,840.00 | 7,840.00 | 4,563 |
| 2023-11-03 | 7,640.00 | 7,770.00 | 7,640.00 | 7,700.00 | 7,700.00 | 2,381 |
| 2023-11-02 | 7,520.00 | 7,700.00 | 7,520.00 | 7,690.00 | 7,690.00 | 4,714 |
| 2023-11-01 | 7,500.00 | 7,630.00 | 7,480.00 | 7,590.00 | 7,590.00 | 3,044 |
| 2023-10-31 | 7,740.00 | 7,750.00 | 7,460.00 | 7,500.00 | 7,500.00 | 11,861 |
| 2023-10-30 | 7,800.00 | 7,800.00 | 7,500.00 | 7,740.00 | 7,740.00 | 5,754 |
| 2023-10-27 | 7,610.00 | 7,760.00 | 7,580.00 | 7,650.00 | 7,650.00 | 17,778 |
| 2023-10-26 | 7,700.00 | 7,710.00 | 7,510.00 | 7,680.00 | 7,680.00 | 7,850 |
| 2023-10-25 | 7,800.00 | 7,900.00 | 7,770.00 | 7,780.00 | 7,780.00 | 6,484 |
| 2023-10-24 | 7,650.00 | 7,790.00 | 7,510.00 | 7,760.00 | 7,760.00 | 9,898 |
| 2023-10-23 | 7,430.00 | 7,870.00 | 7,430.00 | 7,720.00 | 7,720.00 | 34,556 |
| 2023-10-20 | 7,910.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,810.00 | 21,808 |
| 2023-10-19 | 8,280.00 | 8,420.00 | 7,920.00 | 8,100.00 | 8,100.00 | 11,552 |
| 2023-10-18 | 8,450.00 | 8,540.00 | 8,340.00 | 8,340.00 | 8,340.00 | 1,277 |
| 2023-10-17 | 8,430.00 | 8,530.00 | 8,340.00 | 8,450.00 | 8,450.00 | 1,902 |
| 2023-10-16 | 8,480.00 | 8,550.00 | 8,270.00 | 8,430.00 | 8,430.00 | 6,668 |
| 2023-10-13 | 8,490.00 | 8,800.00 | 8,450.00 | 8,570.00 | 8,570.00 | 4,644 |
| 2023-10-12 | 8,480.00 | 8,640.00 | 8,400.00 | 8,580.00 | 8,580.00 | 3,595 |
| 2023-10-11 | 8,420.00 | 8,750.00 | 8,420.00 | 8,470.00 | 8,470.00 | 5,639 |
| 2023-10-10 | 8,670.00 | 8,730.00 | 8,160.00 | 8,530.00 | 8,530.00 | 7,787 |
| 2023-10-06 | 8,200.00 | 8,570.00 | 8,200.00 | 8,530.00 | 8,530.00 | 8,948 |
| 2023-10-05 | 8,300.00 | 8,460.00 | 8,290.00 | 8,380.00 | 8,380.00 | 5,206 |
| 2023-10-04 | 8,410.00 | 8,650.00 | 8,370.00 | 8,370.00 | 8,370.00 | 4,610 |
| 2023-09-27 | 8,650.00 | 8,650.00 | 8,530.00 | 8,610.00 | 8,610.00 | 3,608 |
| 2023-09-26 | 8,620.00 | 8,790.00 | 8,480.00 | 8,600.00 | 8,600.00 | 12,112 |
| 2023-09-25 | 9,000.00 | 9,000.00 | 8,720.00 | 8,800.00 | 8,800.00 | 5,628 |
| 2023-09-22 | 8,610.00 | 9,240.00 | 8,530.00 | 8,850.00 | 8,850.00 | 8,435 |
| 2023-09-21 | 9,010.00 | 9,010.00 | 8,700.00 | 8,720.00 | 8,720.00 | 17,398 |
| 2023-09-20 | 9,110.00 | 9,130.00 | 8,980.00 | 9,040.00 | 9,040.00 | 8,486 |
| 2023-09-19 | 9,210.00 | 9,310.00 | 9,060.00 | 9,110.00 | 9,110.00 | 15,372 |
| 2023-09-18 | 9,300.00 | 9,500.00 | 9,210.00 | 9,340.00 | 9,340.00 | 8,146 |
| 2023-09-15 | 9,280.00 | 9,500.00 | 9,260.00 | 9,450.00 | 9,450.00 | 12,792 |
| 2023-09-14 | 9,190.00 | 9,310.00 | 9,070.00 | 9,280.00 | 9,280.00 | 10,203 |
| 2023-09-13 | 9,280.00 | 9,320.00 | 9,160.00 | 9,190.00 | 9,190.00 | 10,810 |
| 2023-09-12 | 9,290.00 | 9,460.00 | 9,280.00 | 9,370.00 | 9,370.00 | 6,935 |
| 2023-09-11 | 9,170.00 | 9,410.00 | 9,150.00 | 9,350.00 | 9,350.00 | 16,689 |
| 2023-09-08 | 9,130.00 | 9,220.00 | 9,100.00 | 9,220.00 | 9,220.00 | 3,672 |
| 2023-09-07 | 9,180.00 | 9,260.00 | 9,090.00 | 9,130.00 | 9,130.00 | 8,543 |
| 2023-09-06 | 9,230.00 | 9,300.00 | 9,200.00 | 9,210.00 | 9,210.00 | 6,187 |
| 2023-09-05 | 9,210.00 | 9,320.00 | 9,200.00 | 9,260.00 | 9,260.00 | 5,997 |
| 2023-09-04 | 9,210.00 | 9,330.00 | 9,210.00 | 9,230.00 | 9,230.00 | 8,336 |
| 2023-09-01 | 9,400.00 | 9,540.00 | 9,270.00 | 9,300.00 | 9,300.00 | 9,955 |
| 2023-08-31 | 9,450.00 | 9,680.00 | 9,390.00 | 9,450.00 | 9,450.00 | 13,718 |
| 2023-08-30 | 9,570.00 | 9,750.00 | 9,320.00 | 9,450.00 | 9,450.00 | 20,284 |
| 2023-08-29 | 9,430.00 | 9,690.00 | 9,430.00 | 9,550.00 | 9,550.00 | 3,541 |
| 2023-08-28 | 9,700.00 | 9,700.00 | 9,320.00 | 9,410.00 | 9,410.00 | 16,176 |
| 2023-08-25 | 9,750.00 | 9,750.00 | 9,560.00 | 9,590.00 | 9,590.00 | 4,263 |
| 2023-08-24 | 9,630.00 | 9,750.00 | 9,350.00 | 9,590.00 | 9,590.00 | 20,428 |
| 2023-08-23 | 9,870.00 | 9,870.00 | 9,530.00 | 9,570.00 | 9,570.00 | 6,766 |
| 2023-08-22 | 9,850.00 | 9,850.00 | 9,670.00 | 9,750.00 | 9,750.00 | 9,984 |
| 2023-08-21 | 9,860.00 | 9,860.00 | 9,510.00 | 9,730.00 | 9,730.00 | 3,500 |
| 2023-08-18 | 9,490.00 | 9,830.00 | 9,440.00 | 9,640.00 | 9,640.00 | 6,985 |
| 2023-08-17 | 9,460.00 | 9,600.00 | 9,340.00 | 9,570.00 | 9,570.00 | 2,923 |
| 2023-08-16 | 9,690.00 | 9,750.00 | 9,470.00 | 9,530.00 | 9,530.00 | 15,349 |
| 2023-08-14 | 9,960.00 | 10,000.00 | 9,690.00 | 9,750.00 | 9,750.00 | 16,033 |
| 2023-08-11 | 9,940.00 | 10,160.00 | 9,940.00 | 10,000.00 | 10,000.00 | 10,162 |
| 2023-08-10 | 9,740.00 | 10,050.00 | 9,660.00 | 9,990.00 | 9,990.00 | 27,562 |
| 2023-08-09 | 9,370.00 | 9,850.00 | 9,190.00 | 9,760.00 | 9,760.00 | 12,581 |
| 2023-08-08 | 9,660.00 | 9,690.00 | 9,310.00 | 9,370.00 | 9,370.00 | 9,837 |
| 2023-08-07 | 9,800.00 | 9,830.00 | 9,470.00 | 9,730.00 | 9,730.00 | 7,403 |
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.