TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 12,600.00 | 12,680.00 | 12,450.00 | 12,510.00 | 12,510.00 | 21,562 |
| 2023-02-09 | 12,750.00 | 12,750.00 | 12,520.00 | 12,600.00 | 12,600.00 | 20,891 |
| 2023-02-08 | 12,870.00 | 12,870.00 | 12,670.00 | 12,680.00 | 12,680.00 | 15,312 |
| 2023-02-07 | 12,800.00 | 12,930.00 | 12,660.00 | 12,770.00 | 12,770.00 | 16,192 |
| 2023-02-06 | 12,730.00 | 12,980.00 | 12,590.00 | 12,820.00 | 12,820.00 | 15,565 |
| 2023-02-03 | 12,690.00 | 12,880.00 | 12,600.00 | 12,720.00 | 12,720.00 | 17,399 |
| 2023-02-02 | 12,480.00 | 12,600.00 | 12,400.00 | 12,590.00 | 12,590.00 | 17,759 |
| 2023-02-01 | 12,430.00 | 12,430.00 | 12,300.00 | 12,390.00 | 12,390.00 | 11,658 |
| 2023-01-31 | 12,200.00 | 12,400.00 | 12,200.00 | 12,340.00 | 12,340.00 | 13,857 |
| 2023-01-30 | 12,630.00 | 12,630.00 | 12,260.00 | 12,360.00 | 12,360.00 | 11,511 |
| 2023-01-27 | 12,600.00 | 12,780.00 | 12,500.00 | 12,540.00 | 12,540.00 | 12,459 |
| 2023-01-26 | 12,760.00 | 12,770.00 | 12,410.00 | 12,540.00 | 12,540.00 | 8,235 |
| 2023-01-25 | 12,810.00 | 12,810.00 | 12,490.00 | 12,490.00 | 12,490.00 | 7,450 |
| 2023-01-20 | 12,500.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 3,263 |
| 2023-01-19 | 12,300.00 | 12,550.00 | 12,150.00 | 12,400.00 | 12,400.00 | 5,880 |
| 2023-01-18 | 12,450.00 | 12,750.00 | 12,300.00 | 12,300.00 | 12,300.00 | 10,170 |
| 2023-01-17 | 12,750.00 | 12,750.00 | 12,450.00 | 12,600.00 | 12,600.00 | 8,989 |
| 2023-01-16 | 12,700.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 7,359 |
| 2023-01-13 | 12,850.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 4,682 |
| 2023-01-12 | 12,650.00 | 12,950.00 | 12,600.00 | 12,800.00 | 12,800.00 | 6,982 |
| 2023-01-11 | 12,600.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | 6,214 |
| 2023-01-10 | 12,650.00 | 12,650.00 | 12,400.00 | 12,600.00 | 12,600.00 | 8,762 |
| 2023-01-09 | 12,700.00 | 12,950.00 | 12,450.00 | 12,650.00 | 12,650.00 | 14,328 |
| 2023-01-06 | 12,300.00 | 12,550.00 | 12,250.00 | 12,400.00 | 12,400.00 | 6,490 |
| 2023-01-05 | 12,100.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 5,343 |
| 2023-01-04 | 11,950.00 | 12,300.00 | 11,950.00 | 12,100.00 | 12,100.00 | 11,010 |
| 2023-01-03 | 12,200.00 | 12,450.00 | 11,850.00 | 11,950.00 | 11,950.00 | 11,143 |
| 2023-01-02 | 12,200.00 | 12,500.00 | 12,050.00 | 12,150.00 | 12,150.00 | 7,766 |
| 2022-12-29 | 12,350.00 | 12,350.00 | 12,050.00 | 12,200.00 | 12,200.00 | 9,359 |
| 2022-12-28 | 12,700.00 | 12,700.00 | 12,100.00 | 12,350.00 | 12,350.00 | 15,973 |
| 2022-12-27 | 12,250.00 | 12,750.00 | 12,250.00 | 12,400.00 | 12,400.00 | 9,375 |
| 2022-12-26 | 12,600.00 | 12,600.00 | 12,250.00 | 12,450.00 | 12,450.00 | 5,585 |
| 2022-12-23 | 12,950.00 | 12,950.00 | 12,550.00 | 12,600.00 | 12,600.00 | 7,727 |
| 2022-12-22 | 12,750.00 | 13,900.00 | 12,600.00 | 13,100.00 | 13,100.00 | 37,044 |
| 2022-12-21 | 12,000.00 | 13,800.00 | 12,000.00 | 12,900.00 | 12,900.00 | 61,390 |
| 2022-12-20 | 13,000.00 | 13,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | 74,677 |
| 2022-12-19 | 13,450.00 | 13,450.00 | 12,850.00 | 13,000.00 | 13,000.00 | 16,861 |
| 2022-12-16 | 13,050.00 | 13,450.00 | 13,050.00 | 13,300.00 | 13,300.00 | 7,421 |
| 2022-12-15 | 13,250.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | 11,860 |
| 2022-12-14 | 13,350.00 | 13,350.00 | 13,100.00 | 13,300.00 | 13,300.00 | 25,302 |
| 2022-12-13 | 13,200.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | 10,278 |
| 2022-12-12 | 13,450.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 25,036 |
| 2022-12-09 | 13,450.00 | 13,600.00 | 13,200.00 | 13,450.00 | 13,450.00 | 12,328 |
| 2022-12-08 | 13,400.00 | 13,600.00 | 13,250.00 | 13,450.00 | 13,450.00 | 15,841 |
| 2022-12-07 | 13,500.00 | 13,550.00 | 13,300.00 | 13,500.00 | 13,500.00 | 23,660 |
| 2022-12-06 | 13,600.00 | 13,650.00 | 13,350.00 | 13,450.00 | 13,450.00 | 21,792 |
| 2022-12-05 | 13,750.00 | 14,050.00 | 13,550.00 | 13,700.00 | 13,700.00 | 68,911 |
| 2022-12-02 | 13,500.00 | 13,850.00 | 13,350.00 | 13,550.00 | 13,550.00 | 30,575 |
| 2022-12-01 | 13,450.00 | 13,850.00 | 13,250.00 | 13,550.00 | 13,550.00 | 81,401 |
| 2022-11-30 | 14,000.00 | 14,000.00 | 13,400.00 | 13,450.00 | 13,450.00 | 132,608 |
| 2022-11-29 | 16,500.00 | 16,800.00 | 12,250.00 | 13,950.00 | 13,950.00 | 875,541 |
| 2022-11-28 | 17,550.00 | 17,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | 10,346 |
| 2022-11-25 | 17,100.00 | 17,450.00 | 17,100.00 | 17,400.00 | 17,400.00 | 2,879 |
| 2022-11-24 | 17,300.00 | 17,450.00 | 17,000.00 | 17,300.00 | 17,300.00 | 5,457 |
| 2022-11-23 | 17,600.00 | 17,600.00 | 17,200.00 | 17,350.00 | 17,350.00 | 5,078 |
| 2022-11-22 | 16,700.00 | 17,600.00 | 16,600.00 | 17,300.00 | 17,300.00 | 8,609 |
| 2022-11-21 | 17,100.00 | 17,100.00 | 16,550.00 | 16,800.00 | 16,800.00 | 1,731 |
| 2022-11-18 | 17,200.00 | 17,200.00 | 16,800.00 | 16,850.00 | 16,850.00 | 3,436 |
| 2022-11-17 | 17,000.00 | 17,250.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1,042 |
| 2022-11-16 | 17,050.00 | 17,250.00 | 16,750.00 | 17,200.00 | 17,200.00 | 5,000 |
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.