TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 21,250.00 | 21,250.00 | 20,750.00 | 20,950.00 | 20,950.00 | 8,054 |
| 2022-08-16 | 20,800.00 | 21,150.00 | 20,550.00 | 21,150.00 | 21,150.00 | 7,354 |
| 2022-08-12 | 20,600.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | 5,114 |
| 2022-08-11 | 20,650.00 | 20,950.00 | 20,550.00 | 20,800.00 | 20,800.00 | 5,980 |
| 2022-08-10 | 21,800.00 | 21,800.00 | 20,300.00 | 20,600.00 | 20,600.00 | 26,244 |
| 2022-08-09 | 21,400.00 | 21,700.00 | 21,250.00 | 21,550.00 | 21,550.00 | 10,716 |
| 2022-08-08 | 21,650.00 | 21,800.00 | 21,350.00 | 21,400.00 | 21,400.00 | 11,409 |
| 2022-08-05 | 21,050.00 | 21,950.00 | 21,050.00 | 21,700.00 | 21,700.00 | 16,074 |
| 2022-08-04 | 20,850.00 | 21,300.00 | 20,700.00 | 21,050.00 | 21,050.00 | 9,169 |
| 2022-08-03 | 20,450.00 | 20,850.00 | 20,200.00 | 20,650.00 | 20,650.00 | 7,273 |
| 2022-08-02 | 20,750.00 | 21,100.00 | 20,400.00 | 20,450.00 | 20,450.00 | 6,901 |
| 2022-08-01 | 20,650.00 | 21,050.00 | 20,650.00 | 20,900.00 | 20,900.00 | 9,097 |
| 2022-07-29 | 20,600.00 | 21,100.00 | 20,200.00 | 20,650.00 | 20,650.00 | 16,000 |
| 2022-07-28 | 21,000.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | 9,253 |
| 2022-07-27 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | 11,090 |
| 2022-07-26 | 21,450.00 | 21,450.00 | 20,500.00 | 20,700.00 | 20,700.00 | 12,773 |
| 2022-07-25 | 21,900.00 | 21,950.00 | 20,800.00 | 21,200.00 | 21,200.00 | 14,842 |
| 2022-07-22 | 21,350.00 | 21,850.00 | 21,300.00 | 21,650.00 | 21,650.00 | 9,448 |
| 2022-07-21 | 21,700.00 | 22,200.00 | 21,250.00 | 21,350.00 | 21,350.00 | 10,142 |
| 2022-07-20 | 22,650.00 | 22,650.00 | 21,650.00 | 21,700.00 | 21,700.00 | 16,798 |
| 2022-07-19 | 22,100.00 | 23,300.00 | 21,900.00 | 21,900.00 | 21,900.00 | 49,799 |
| 2022-07-18 | 20,650.00 | 21,900.00 | 20,500.00 | 21,900.00 | 21,900.00 | 21,133 |
| 2022-07-15 | 21,350.00 | 21,350.00 | 20,100.00 | 20,650.00 | 20,650.00 | 48,047 |
| 2022-07-14 | 21,600.00 | 21,800.00 | 20,950.00 | 21,250.00 | 21,250.00 | 13,355 |
| 2022-07-13 | 21,250.00 | 21,950.00 | 21,050.00 | 21,500.00 | 21,500.00 | 11,187 |
| 2022-07-12 | 21,500.00 | 21,550.00 | 20,900.00 | 21,250.00 | 21,250.00 | 20,949 |
| 2022-07-11 | 22,000.00 | 22,550.00 | 21,600.00 | 21,700.00 | 21,700.00 | 17,400 |
| 2022-07-08 | 22,000.00 | 22,450.00 | 21,450.00 | 21,700.00 | 21,700.00 | 38,036 |
| 2022-07-07 | 21,200.00 | 21,900.00 | 20,900.00 | 21,750.00 | 21,750.00 | 32,315 |
| 2022-07-06 | 21,150.00 | 21,700.00 | 20,800.00 | 21,200.00 | 21,200.00 | 22,713 |
| 2022-07-05 | 20,200.00 | 21,250.00 | 20,200.00 | 21,200.00 | 21,200.00 | 30,767 |
| 2022-07-04 | 20,700.00 | 20,950.00 | 20,200.00 | 20,250.00 | 20,250.00 | 23,249 |
| 2022-07-01 | 20,950.00 | 21,650.00 | 20,050.00 | 20,700.00 | 20,700.00 | 44,157 |
| 2022-06-30 | 21,500.00 | 22,150.00 | 20,950.00 | 20,950.00 | 20,950.00 | 47,803 |
| 2022-06-29 | 21,650.00 | 22,050.00 | 21,200.00 | 21,850.00 | 21,850.00 | 45,489 |
| 2022-06-28 | 22,550.00 | 23,300.00 | 21,750.00 | 21,950.00 | 21,950.00 | 85,430 |
| 2022-06-27 | 22,450.00 | 22,550.00 | 21,700.00 | 22,500.00 | 22,500.00 | 57,844 |
| 2022-06-24 | 20,850.00 | 22,450.00 | 20,600.00 | 22,300.00 | 22,300.00 | 140,039 |
| 2022-06-23 | 21,000.00 | 21,750.00 | 20,100.00 | 20,800.00 | 20,800.00 | 129,179 |
| 2022-06-22 | 19,600.00 | 22,150.00 | 19,500.00 | 21,000.00 | 21,000.00 | 327,242 |
| 2022-06-21 | 19,300.00 | 19,750.00 | 18,700.00 | 19,550.00 | 19,550.00 | 27,130 |
| 2022-06-20 | 19,800.00 | 19,950.00 | 18,400.00 | 18,850.00 | 18,850.00 | 44,914 |
| 2022-06-17 | 17,850.00 | 20,500.00 | 17,100.00 | 19,400.00 | 19,400.00 | 96,014 |
| 2022-06-16 | 17,700.00 | 18,450.00 | 17,650.00 | 17,900.00 | 17,900.00 | 11,139 |
| 2022-06-15 | 18,050.00 | 18,700.00 | 17,650.00 | 17,650.00 | 17,650.00 | 17,266 |
| 2022-06-14 | 18,000.00 | 18,800.00 | 17,750.00 | 18,100.00 | 18,100.00 | 19,803 |
| 2022-06-13 | 19,900.00 | 19,900.00 | 18,550.00 | 18,600.00 | 18,600.00 | 27,786 |
| 2022-06-10 | 20,100.00 | 20,350.00 | 19,700.00 | 20,150.00 | 20,150.00 | 25,792 |
| 2022-06-09 | 19,650.00 | 20,350.00 | 19,350.00 | 20,200.00 | 20,200.00 | 40,445 |
| 2022-06-08 | 19,100.00 | 19,950.00 | 19,000.00 | 19,600.00 | 19,600.00 | 29,259 |
| 2022-06-07 | 18,700.00 | 19,600.00 | 18,700.00 | 19,200.00 | 19,200.00 | 22,538 |
| 2022-06-03 | 18,650.00 | 18,900.00 | 18,500.00 | 18,700.00 | 18,700.00 | 8,854 |
| 2022-06-02 | 18,850.00 | 19,050.00 | 18,450.00 | 18,700.00 | 18,700.00 | 7,659 |
| 2022-05-31 | 18,850.00 | 19,250.00 | 18,600.00 | 18,900.00 | 18,900.00 | 8,890 |
| 2022-05-30 | 19,050.00 | 19,400.00 | 18,750.00 | 18,950.00 | 18,950.00 | 10,925 |
| 2022-05-27 | 19,650.00 | 19,650.00 | 18,800.00 | 18,850.00 | 18,850.00 | 16,155 |
| 2022-05-26 | 18,850.00 | 20,250.00 | 18,750.00 | 19,200.00 | 19,200.00 | 95,293 |
| 2022-05-25 | 17,950.00 | 18,650.00 | 17,900.00 | 18,650.00 | 18,650.00 | 30,966 |
| 2022-05-24 | 18,100.00 | 18,400.00 | 17,800.00 | 18,050.00 | 18,050.00 | 21,529 |
| 2022-05-23 | 17,900.00 | 18,450.00 | 17,850.00 | 18,100.00 | 18,100.00 | 34,554 |
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.