TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,800.00 | 13,300.00 | 12,710.00 | 12,970.00 | 12,970.00 | 27,582 |
| 2023-05-09 | 13,400.00 | 13,900.00 | 12,850.00 | 12,950.00 | 12,950.00 | 85,031 |
| 2023-05-08 | 12,810.00 | 13,100.00 | 12,810.00 | 12,830.00 | 12,830.00 | 8,649 |
| 2023-05-04 | 12,980.00 | 12,980.00 | 12,570.00 | 12,860.00 | 12,860.00 | 14,084 |
| 2023-05-03 | 12,580.00 | 12,780.00 | 12,490.00 | 12,620.00 | 12,620.00 | 11,376 |
| 2023-05-02 | 12,450.00 | 12,750.00 | 12,150.00 | 12,620.00 | 12,620.00 | 31,894 |
| 2023-04-28 | 13,250.00 | 13,250.00 | 12,620.00 | 12,620.00 | 12,620.00 | 22,702 |
| 2023-04-27 | 13,000.00 | 13,010.00 | 12,770.00 | 12,930.00 | 12,930.00 | 15,513 |
| 2023-04-26 | 13,080.00 | 13,290.00 | 12,930.00 | 12,940.00 | 12,940.00 | 22,096 |
| 2023-04-25 | 13,370.00 | 13,370.00 | 13,000.00 | 13,180.00 | 13,180.00 | 23,022 |
| 2023-04-24 | 13,580.00 | 13,650.00 | 13,100.00 | 13,200.00 | 13,200.00 | 30,969 |
| 2023-04-21 | 13,600.00 | 13,890.00 | 13,480.00 | 13,580.00 | 13,580.00 | 20,717 |
| 2023-04-20 | 14,310.00 | 14,310.00 | 13,590.00 | 13,740.00 | 13,740.00 | 62,232 |
| 2023-04-19 | 14,530.00 | 14,530.00 | 14,060.00 | 14,470.00 | 14,470.00 | 25,751 |
| 2023-04-18 | 14,240.00 | 14,700.00 | 14,090.00 | 14,310.00 | 14,310.00 | 38,810 |
| 2023-04-17 | 14,430.00 | 14,440.00 | 13,880.00 | 14,240.00 | 14,240.00 | 42,136 |
| 2023-04-14 | 13,950.00 | 14,610.00 | 13,930.00 | 14,430.00 | 14,430.00 | 75,104 |
| 2023-04-13 | 13,200.00 | 14,510.00 | 13,180.00 | 14,130.00 | 14,130.00 | 124,516 |
| 2023-04-12 | 12,320.00 | 13,460.00 | 12,280.00 | 13,290.00 | 13,290.00 | 123,938 |
| 2023-04-11 | 12,120.00 | 12,390.00 | 12,060.00 | 12,320.00 | 12,320.00 | 14,289 |
| 2023-04-10 | 12,450.00 | 12,450.00 | 12,090.00 | 12,190.00 | 12,190.00 | 23,505 |
| 2023-04-07 | 12,550.00 | 12,620.00 | 12,350.00 | 12,440.00 | 12,440.00 | 24,785 |
| 2023-04-06 | 12,760.00 | 13,140.00 | 12,500.00 | 12,530.00 | 12,530.00 | 30,688 |
| 2023-04-05 | 12,890.00 | 13,190.00 | 12,730.00 | 12,850.00 | 12,850.00 | 40,969 |
| 2023-04-04 | 11,920.00 | 13,480.00 | 11,860.00 | 12,890.00 | 12,890.00 | 170,193 |
| 2023-04-03 | 12,130.00 | 12,130.00 | 11,870.00 | 11,920.00 | 11,920.00 | 21,009 |
| 2023-03-31 | 12,240.00 | 12,240.00 | 11,930.00 | 12,060.00 | 12,060.00 | 14,327 |
| 2023-03-30 | 12,110.00 | 12,250.00 | 11,940.00 | 12,130.00 | 12,130.00 | 30,265 |
| 2023-03-29 | 12,150.00 | 12,190.00 | 11,980.00 | 12,110.00 | 12,110.00 | 17,609 |
| 2023-03-28 | 12,100.00 | 12,350.00 | 12,030.00 | 12,150.00 | 12,150.00 | 22,826 |
| 2023-03-27 | 12,000.00 | 12,240.00 | 11,870.00 | 12,070.00 | 12,070.00 | 19,731 |
| 2023-03-24 | 12,050.00 | 12,060.00 | 11,900.00 | 12,000.00 | 12,000.00 | 28,693 |
| 2023-03-23 | 12,400.00 | 12,400.00 | 11,940.00 | 11,950.00 | 11,950.00 | 37,756 |
| 2023-03-22 | 12,800.00 | 12,830.00 | 12,000.00 | 12,400.00 | 12,400.00 | 23,079 |
| 2023-03-21 | 12,610.00 | 12,860.00 | 12,610.00 | 12,770.00 | 12,770.00 | 13,404 |
| 2023-03-20 | 12,460.00 | 12,850.00 | 11,980.00 | 12,780.00 | 12,780.00 | 27,312 |
| 2023-03-17 | 12,480.00 | 12,580.00 | 12,200.00 | 12,390.00 | 12,390.00 | 29,913 |
| 2023-03-16 | 12,430.00 | 12,430.00 | 11,940.00 | 12,170.00 | 12,170.00 | 17,928 |
| 2023-03-15 | 12,440.00 | 12,640.00 | 12,290.00 | 12,440.00 | 12,440.00 | 17,215 |
| 2023-03-14 | 12,800.00 | 12,870.00 | 12,050.00 | 12,400.00 | 12,400.00 | 35,998 |
| 2023-03-13 | 13,520.00 | 13,520.00 | 12,880.00 | 13,040.00 | 13,040.00 | 23,363 |
| 2023-03-10 | 13,490.00 | 13,850.00 | 13,440.00 | 13,530.00 | 13,530.00 | 32,314 |
| 2023-03-09 | 13,100.00 | 13,950.00 | 12,920.00 | 13,690.00 | 13,690.00 | 55,401 |
| 2023-03-08 | 13,000.00 | 13,200.00 | 12,830.00 | 13,120.00 | 13,120.00 | 29,783 |
| 2023-03-07 | 12,210.00 | 13,380.00 | 12,070.00 | 13,280.00 | 13,280.00 | 86,963 |
| 2023-03-06 | 12,200.00 | 12,600.00 | 12,050.00 | 12,080.00 | 12,080.00 | 17,581 |
| 2023-03-03 | 12,030.00 | 12,290.00 | 12,030.00 | 12,190.00 | 12,190.00 | 10,428 |
| 2023-03-02 | 11,930.00 | 12,180.00 | 11,930.00 | 12,090.00 | 12,090.00 | 16,584 |
| 2023-02-28 | 12,150.00 | 12,230.00 | 12,010.00 | 12,070.00 | 12,070.00 | 22,252 |
| 2023-02-27 | 12,120.00 | 12,230.00 | 12,120.00 | 12,150.00 | 12,150.00 | 9,522 |
| 2023-02-24 | 12,500.00 | 12,500.00 | 12,190.00 | 12,240.00 | 12,240.00 | 16,265 |
| 2023-02-23 | 12,470.00 | 12,510.00 | 12,300.00 | 12,480.00 | 12,480.00 | 9,201 |
| 2023-02-22 | 12,690.00 | 12,690.00 | 12,370.00 | 12,470.00 | 12,470.00 | 15,615 |
| 2023-02-21 | 12,980.00 | 12,980.00 | 12,680.00 | 12,700.00 | 12,700.00 | 19,765 |
| 2023-02-20 | 12,380.00 | 12,860.00 | 12,380.00 | 12,800.00 | 12,800.00 | 27,525 |
| 2023-02-17 | 12,340.00 | 12,590.00 | 12,300.00 | 12,500.00 | 12,500.00 | 17,045 |
| 2023-02-16 | 11,920.00 | 12,600.00 | 11,920.00 | 12,540.00 | 12,540.00 | 18,543 |
| 2023-02-15 | 12,300.00 | 12,300.00 | 11,950.00 | 12,000.00 | 12,000.00 | 27,748 |
| 2023-02-14 | 12,180.00 | 12,380.00 | 12,150.00 | 12,220.00 | 12,220.00 | 18,396 |
| 2023-02-13 | 12,450.00 | 12,550.00 | 12,270.00 | 12,300.00 | 12,300.00 | 18,085 |
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.