TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 17,100.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 6,908 |
| 2022-11-14 | 17,600.00 | 17,600.00 | 16,900.00 | 17,100.00 | 17,100.00 | 7,231 |
| 2022-11-11 | 17,500.00 | 17,600.00 | 17,300.00 | 17,400.00 | 17,400.00 | 8,413 |
| 2022-11-10 | 16,800.00 | 17,450.00 | 16,800.00 | 17,200.00 | 17,200.00 | 6,504 |
| 2022-11-09 | 16,950.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | 2,772 |
| 2022-11-08 | 16,500.00 | 17,250.00 | 16,300.00 | 16,950.00 | 16,950.00 | 11,575 |
| 2022-11-07 | 15,850.00 | 16,450.00 | 15,800.00 | 16,450.00 | 16,450.00 | 5,445 |
| 2022-11-04 | 16,100.00 | 16,100.00 | 15,600.00 | 15,700.00 | 15,700.00 | 3,461 |
| 2022-11-03 | 15,650.00 | 16,150.00 | 15,650.00 | 15,950.00 | 15,950.00 | 2,174 |
| 2022-11-02 | 16,000.00 | 16,150.00 | 15,650.00 | 16,000.00 | 16,000.00 | 6,233 |
| 2022-11-01 | 16,200.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 5,795 |
| 2022-10-31 | 15,900.00 | 16,100.00 | 15,800.00 | 16,050.00 | 16,050.00 | 3,233 |
| 2022-10-28 | 16,050.00 | 16,050.00 | 15,700.00 | 15,850.00 | 15,850.00 | 2,247 |
| 2022-10-27 | 15,550.00 | 16,050.00 | 15,550.00 | 15,800.00 | 15,800.00 | 3,123 |
| 2022-10-26 | 15,950.00 | 16,250.00 | 15,550.00 | 15,550.00 | 15,550.00 | 2,767 |
| 2022-10-25 | 16,050.00 | 16,150.00 | 15,600.00 | 15,950.00 | 15,950.00 | 2,544 |
| 2022-10-24 | 15,850.00 | 16,100.00 | 15,800.00 | 15,950.00 | 15,950.00 | 3,393 |
| 2022-10-21 | 16,000.00 | 16,000.00 | 15,650.00 | 15,800.00 | 15,800.00 | 1,730 |
| 2022-10-20 | 16,250.00 | 16,250.00 | 15,600.00 | 16,000.00 | 16,000.00 | 2,575 |
| 2022-10-19 | 16,050.00 | 16,200.00 | 15,950.00 | 16,050.00 | 16,050.00 | 2,564 |
| 2022-10-18 | 15,900.00 | 16,250.00 | 15,900.00 | 16,050.00 | 16,050.00 | 6,059 |
| 2022-10-17 | 15,300.00 | 15,650.00 | 15,050.00 | 15,650.00 | 15,650.00 | 2,072 |
| 2022-10-14 | 14,600.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | 6,044 |
| 2022-10-13 | 15,150.00 | 15,150.00 | 14,450.00 | 14,450.00 | 14,450.00 | 8,462 |
| 2022-10-12 | 14,500.00 | 15,300.00 | 14,500.00 | 15,150.00 | 15,150.00 | 3,741 |
| 2022-10-11 | 15,550.00 | 15,800.00 | 14,700.00 | 14,900.00 | 14,900.00 | 18,604 |
| 2022-10-07 | 16,100.00 | 16,200.00 | 15,800.00 | 15,900.00 | 15,900.00 | 2,940 |
| 2022-10-06 | 15,800.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | 5,239 |
| 2022-10-05 | 16,400.00 | 16,400.00 | 15,700.00 | 15,800.00 | 15,800.00 | 4,448 |
| 2022-10-04 | 15,850.00 | 16,150.00 | 15,850.00 | 16,000.00 | 16,000.00 | 5,348 |
| 2022-09-30 | 14,700.00 | 15,950.00 | 14,700.00 | 15,500.00 | 15,500.00 | 11,884 |
| 2022-09-29 | 14,900.00 | 15,650.00 | 14,600.00 | 15,100.00 | 15,100.00 | 18,076 |
| 2022-09-28 | 14,800.00 | 15,200.00 | 14,300.00 | 14,450.00 | 14,450.00 | 9,731 |
| 2022-09-27 | 14,100.00 | 14,800.00 | 13,850.00 | 14,800.00 | 14,800.00 | 44,847 |
| 2022-09-26 | 15,450.00 | 15,600.00 | 14,600.00 | 14,700.00 | 14,700.00 | 28,847 |
| 2022-09-23 | 16,350.00 | 16,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 22,154 |
| 2022-09-22 | 16,900.00 | 16,900.00 | 16,200.00 | 16,700.00 | 16,700.00 | 7,136 |
| 2022-09-21 | 17,200.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,900.00 | 6,257 |
| 2022-09-20 | 16,900.00 | 17,950.00 | 16,900.00 | 16,900.00 | 16,900.00 | 13,542 |
| 2022-09-19 | 17,200.00 | 17,400.00 | 16,800.00 | 16,900.00 | 16,900.00 | 12,452 |
| 2022-09-16 | 17,350.00 | 17,600.00 | 17,200.00 | 17,200.00 | 17,200.00 | 6,825 |
| 2022-09-15 | 18,000.00 | 18,200.00 | 17,400.00 | 17,650.00 | 17,650.00 | 12,367 |
| 2022-09-14 | 17,600.00 | 17,700.00 | 17,350.00 | 17,600.00 | 17,600.00 | 3,073 |
| 2022-09-13 | 17,650.00 | 18,150.00 | 17,600.00 | 17,950.00 | 17,950.00 | 5,712 |
| 2022-09-08 | 17,450.00 | 17,650.00 | 17,300.00 | 17,400.00 | 17,400.00 | 7,148 |
| 2022-09-07 | 17,900.00 | 17,900.00 | 16,950.00 | 17,100.00 | 17,100.00 | 23,128 |
| 2022-09-06 | 17,550.00 | 18,150.00 | 17,550.00 | 17,900.00 | 17,900.00 | 19,609 |
| 2022-09-05 | 18,200.00 | 18,450.00 | 17,450.00 | 17,850.00 | 17,850.00 | 17,493 |
| 2022-09-02 | 19,000.00 | 19,000.00 | 18,100.00 | 18,400.00 | 18,400.00 | 6,657 |
| 2022-09-01 | 19,100.00 | 19,100.00 | 18,350.00 | 18,350.00 | 18,350.00 | 9,751 |
| 2022-08-31 | 18,950.00 | 19,450.00 | 18,750.00 | 19,050.00 | 19,050.00 | 4,413 |
| 2022-08-30 | 19,150.00 | 19,400.00 | 18,750.00 | 18,950.00 | 18,950.00 | 5,660 |
| 2022-08-29 | 18,900.00 | 19,200.00 | 18,850.00 | 18,900.00 | 18,900.00 | 15,761 |
| 2022-08-26 | 19,650.00 | 20,150.00 | 19,450.00 | 19,850.00 | 19,850.00 | 8,490 |
| 2022-08-25 | 19,900.00 | 20,200.00 | 19,450.00 | 19,850.00 | 19,850.00 | 7,994 |
| 2022-08-24 | 19,800.00 | 19,800.00 | 19,000.00 | 19,400.00 | 19,400.00 | 4,292 |
| 2022-08-23 | 19,500.00 | 19,650.00 | 19,050.00 | 19,250.00 | 19,250.00 | 10,262 |
| 2022-08-22 | 20,550.00 | 20,550.00 | 19,450.00 | 19,500.00 | 19,500.00 | 29,498 |
| 2022-08-19 | 21,400.00 | 21,500.00 | 20,200.00 | 20,700.00 | 20,700.00 | 26,883 |
| 2022-08-18 | 20,850.00 | 21,650.00 | 20,750.00 | 21,350.00 | 21,350.00 | 24,563 |
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.