TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 9,600.00 | 9,780.00 | 9,480.00 | 9,780.00 | 9,780.00 | 16,613 |
| 2023-08-03 | 9,180.00 | 9,560.00 | 8,980.00 | 9,560.00 | 9,560.00 | 31,895 |
| 2023-08-02 | 9,350.00 | 9,440.00 | 9,070.00 | 9,070.00 | 9,070.00 | 7,082 |
| 2023-08-01 | 9,490.00 | 9,490.00 | 9,300.00 | 9,350.00 | 9,350.00 | 10,493 |
| 2023-07-31 | 9,120.00 | 9,340.00 | 8,740.00 | 9,340.00 | 9,340.00 | 22,313 |
| 2023-07-28 | 9,050.00 | 9,200.00 | 8,570.00 | 8,980.00 | 8,980.00 | 22,905 |
| 2023-07-27 | 8,580.00 | 9,150.00 | 8,580.00 | 8,980.00 | 8,980.00 | 34,194 |
| 2023-07-26 | 9,070.00 | 9,280.00 | 8,540.00 | 8,570.00 | 8,570.00 | 97,060 |
| 2023-07-25 | 9,740.00 | 9,860.00 | 9,200.00 | 9,290.00 | 9,290.00 | 53,982 |
| 2023-07-24 | 10,210.00 | 10,340.00 | 9,700.00 | 9,740.00 | 9,740.00 | 51,863 |
| 2023-07-21 | 9,900.00 | 10,350.00 | 9,750.00 | 10,230.00 | 10,230.00 | 46,906 |
| 2023-07-20 | 10,100.00 | 10,100.00 | 9,870.00 | 9,930.00 | 9,930.00 | 25,612 |
| 2023-07-19 | 10,020.00 | 10,190.00 | 9,890.00 | 9,960.00 | 9,960.00 | 19,290 |
| 2023-07-18 | 10,100.00 | 10,170.00 | 9,930.00 | 10,000.00 | 10,000.00 | 35,094 |
| 2023-07-17 | 10,200.00 | 10,240.00 | 10,040.00 | 10,130.00 | 10,130.00 | 13,282 |
| 2023-07-14 | 10,520.00 | 10,750.00 | 10,250.00 | 10,290.00 | 10,290.00 | 13,893 |
| 2023-07-13 | 10,230.00 | 11,050.00 | 10,230.00 | 10,500.00 | 10,500.00 | 67,887 |
| 2023-07-12 | 10,650.00 | 10,650.00 | 10,070.00 | 10,240.00 | 10,240.00 | 23,902 |
| 2023-07-11 | 10,770.00 | 10,770.00 | 10,330.00 | 10,400.00 | 10,400.00 | 38,108 |
| 2023-07-10 | 10,850.00 | 10,850.00 | 10,470.00 | 10,770.00 | 10,770.00 | 12,194 |
| 2023-07-07 | 10,500.00 | 10,780.00 | 10,280.00 | 10,780.00 | 10,780.00 | 31,081 |
| 2023-07-06 | 11,000.00 | 11,000.00 | 10,340.00 | 10,410.00 | 10,410.00 | 45,192 |
| 2023-07-05 | 11,700.00 | 11,760.00 | 10,860.00 | 10,970.00 | 10,970.00 | 65,993 |
| 2023-07-04 | 11,780.00 | 11,790.00 | 11,690.00 | 11,770.00 | 11,770.00 | 8,025 |
| 2023-07-03 | 11,930.00 | 11,930.00 | 11,680.00 | 11,780.00 | 11,780.00 | 20,688 |
| 2023-06-30 | 11,870.00 | 11,870.00 | 11,750.00 | 11,850.00 | 11,850.00 | 6,637 |
| 2023-06-29 | 12,000.00 | 12,080.00 | 11,730.00 | 11,830.00 | 11,830.00 | 15,134 |
| 2023-06-28 | 11,860.00 | 12,040.00 | 11,780.00 | 11,970.00 | 11,970.00 | 10,890 |
| 2023-06-27 | 11,770.00 | 12,000.00 | 11,770.00 | 11,790.00 | 11,790.00 | 11,319 |
| 2023-06-26 | 11,880.00 | 11,960.00 | 11,740.00 | 11,920.00 | 11,920.00 | 13,944 |
| 2023-06-23 | 11,980.00 | 11,980.00 | 11,830.00 | 11,870.00 | 11,870.00 | 13,342 |
| 2023-06-22 | 11,980.00 | 12,150.00 | 11,940.00 | 11,980.00 | 11,980.00 | 14,778 |
| 2023-06-21 | 12,280.00 | 12,280.00 | 12,000.00 | 12,100.00 | 12,100.00 | 11,217 |
| 2023-06-20 | 12,080.00 | 12,090.00 | 12,010.00 | 12,080.00 | 12,080.00 | 6,996 |
| 2023-06-19 | 12,320.00 | 12,360.00 | 12,000.00 | 12,110.00 | 12,110.00 | 9,647 |
| 2023-06-16 | 12,140.00 | 12,280.00 | 12,070.00 | 12,180.00 | 12,180.00 | 11,933 |
| 2023-06-15 | 12,250.00 | 12,250.00 | 12,080.00 | 12,110.00 | 12,110.00 | 9,041 |
| 2023-06-14 | 12,400.00 | 12,400.00 | 12,100.00 | 12,180.00 | 12,180.00 | 17,557 |
| 2023-06-13 | 12,220.00 | 12,400.00 | 12,220.00 | 12,310.00 | 12,310.00 | 13,711 |
| 2023-06-12 | 12,380.00 | 12,460.00 | 12,230.00 | 12,290.00 | 12,290.00 | 6,763 |
| 2023-06-09 | 12,470.00 | 12,470.00 | 12,290.00 | 12,360.00 | 12,360.00 | 7,275 |
| 2023-06-08 | 12,460.00 | 12,750.00 | 12,270.00 | 12,380.00 | 12,380.00 | 16,216 |
| 2023-06-07 | 12,350.00 | 12,600.00 | 12,350.00 | 12,460.00 | 12,460.00 | 4,492 |
| 2023-06-05 | 12,420.00 | 12,480.00 | 12,310.00 | 12,360.00 | 12,360.00 | 6,476 |
| 2023-06-02 | 12,410.00 | 12,590.00 | 12,350.00 | 12,420.00 | 12,420.00 | 7,864 |
| 2023-06-01 | 12,160.00 | 12,350.00 | 12,140.00 | 12,310.00 | 12,310.00 | 8,964 |
| 2023-05-31 | 12,270.00 | 12,300.00 | 12,190.00 | 12,240.00 | 12,240.00 | 4,498 |
| 2023-05-30 | 12,380.00 | 12,390.00 | 12,200.00 | 12,250.00 | 12,250.00 | 13,186 |
| 2023-05-26 | 12,740.00 | 12,750.00 | 12,300.00 | 12,370.00 | 12,370.00 | 14,312 |
| 2023-05-25 | 12,630.00 | 12,670.00 | 12,300.00 | 12,590.00 | 12,590.00 | 17,640 |
| 2023-05-24 | 12,740.00 | 12,740.00 | 12,420.00 | 12,630.00 | 12,630.00 | 13,209 |
| 2023-05-23 | 12,580.00 | 12,650.00 | 12,300.00 | 12,650.00 | 12,650.00 | 12,741 |
| 2023-05-22 | 12,200.00 | 12,440.00 | 12,200.00 | 12,440.00 | 12,440.00 | 8,254 |
| 2023-05-19 | 12,350.00 | 12,460.00 | 12,250.00 | 12,310.00 | 12,310.00 | 15,911 |
| 2023-05-18 | 12,650.00 | 12,650.00 | 12,360.00 | 12,430.00 | 12,430.00 | 6,868 |
| 2023-05-17 | 12,470.00 | 12,470.00 | 12,300.00 | 12,400.00 | 12,400.00 | 21,145 |
| 2023-05-16 | 12,640.00 | 12,650.00 | 12,330.00 | 12,390.00 | 12,390.00 | 7,786 |
| 2023-05-15 | 12,510.00 | 12,520.00 | 12,310.00 | 12,450.00 | 12,450.00 | 29,925 |
| 2023-05-12 | 12,910.00 | 12,910.00 | 12,440.00 | 12,690.00 | 12,690.00 | 16,347 |
| 2023-05-11 | 12,910.00 | 12,960.00 | 12,590.00 | 12,750.00 | 12,750.00 | 28,254 |
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.