TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 17,950.00 | 18,200.00 | 17,650.00 | 17,950.00 | 17,950.00 | 23,819 |
| 2022-05-19 | 18,450.00 | 18,700.00 | 17,950.00 | 17,950.00 | 17,950.00 | 66,540 |
| 2022-05-18 | 19,750.00 | 19,800.00 | 18,550.00 | 18,950.00 | 18,950.00 | 89,240 |
| 2022-05-17 | 19,450.00 | 20,300.00 | 19,050.00 | 19,900.00 | 19,900.00 | 206,593 |
| 2022-05-16 | 16,050.00 | 20,900.00 | 16,050.00 | 20,100.00 | 20,100.00 | 666,820 |
| 2022-05-13 | 15,900.00 | 16,300.00 | 15,900.00 | 16,100.00 | 16,100.00 | 4,343 |
| 2022-05-12 | 16,250.00 | 16,250.00 | 15,600.00 | 15,850.00 | 15,850.00 | 8,380 |
| 2022-05-11 | 16,200.00 | 16,400.00 | 15,900.00 | 16,250.00 | 16,250.00 | 12,243 |
| 2022-05-10 | 16,100.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 38,905 |
| 2022-05-09 | 17,100.00 | 17,100.00 | 16,200.00 | 16,250.00 | 16,250.00 | 8,996 |
| 2022-05-06 | 16,750.00 | 16,900.00 | 16,200.00 | 16,650.00 | 16,650.00 | 9,211 |
| 2022-05-04 | 17,050.00 | 17,250.00 | 16,900.00 | 16,950.00 | 16,950.00 | 5,864 |
| 2022-05-03 | 17,100.00 | 17,100.00 | 17,000.00 | 17,050.00 | 17,050.00 | 3,793 |
| 2022-05-02 | 17,300.00 | 17,300.00 | 17,000.00 | 17,050.00 | 17,050.00 | 2,492 |
| 2022-04-29 | 17,250.00 | 17,450.00 | 17,000.00 | 17,300.00 | 17,300.00 | 5,491 |
| 2022-04-28 | 17,200.00 | 17,350.00 | 16,950.00 | 16,950.00 | 16,950.00 | 6,430 |
| 2022-04-27 | 16,950.00 | 17,300.00 | 16,750.00 | 17,150.00 | 17,150.00 | 6,225 |
| 2022-04-26 | 17,550.00 | 17,950.00 | 17,050.00 | 17,300.00 | 17,300.00 | 11,740 |
| 2022-04-25 | 17,900.00 | 17,900.00 | 17,300.00 | 17,350.00 | 17,350.00 | 9,475 |
| 2022-04-22 | 18,200.00 | 18,200.00 | 17,750.00 | 17,900.00 | 17,900.00 | 5,885 |
| 2022-04-21 | 18,000.00 | 18,250.00 | 17,900.00 | 18,050.00 | 18,050.00 | 7,263 |
| 2022-04-20 | 18,050.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 7,667 |
| 2022-04-19 | 18,200.00 | 18,350.00 | 17,850.00 | 18,000.00 | 18,000.00 | 13,222 |
| 2022-04-18 | 18,450.00 | 18,450.00 | 18,100.00 | 18,200.00 | 18,200.00 | 8,093 |
| 2022-04-15 | 18,800.00 | 18,800.00 | 18,350.00 | 18,500.00 | 18,500.00 | 2,462 |
| 2022-04-14 | 18,650.00 | 18,750.00 | 18,200.00 | 18,600.00 | 18,600.00 | 7,276 |
| 2022-04-13 | 18,800.00 | 18,800.00 | 18,450.00 | 18,550.00 | 18,550.00 | 4,186 |
| 2022-04-12 | 18,300.00 | 18,750.00 | 18,250.00 | 18,600.00 | 18,600.00 | 5,372 |
| 2022-04-11 | 18,800.00 | 18,800.00 | 18,450.00 | 18,450.00 | 18,450.00 | 4,961 |
| 2022-04-08 | 18,700.00 | 19,000.00 | 18,350.00 | 18,600.00 | 18,600.00 | 7,801 |
| 2022-04-07 | 19,300.00 | 19,300.00 | 18,350.00 | 18,600.00 | 18,600.00 | 25,435 |
| 2022-04-06 | 19,800.00 | 19,800.00 | 19,100.00 | 19,300.00 | 19,300.00 | 11,807 |
| 2022-04-05 | 19,800.00 | 20,000.00 | 19,600.00 | 19,900.00 | 19,900.00 | 9,070 |
| 2022-04-04 | 20,100.00 | 20,100.00 | 19,250.00 | 19,950.00 | 19,950.00 | 21,189 |
| 2022-04-01 | 19,900.00 | 20,250.00 | 19,550.00 | 20,100.00 | 20,100.00 | 27,086 |
| 2022-03-31 | 18,200.00 | 21,000.00 | 18,200.00 | 20,050.00 | 20,050.00 | 189,550 |
| 2022-03-30 | 18,400.00 | 18,450.00 | 18,300.00 | 18,300.00 | 18,300.00 | 4,631 |
| 2022-03-29 | 18,250.00 | 18,400.00 | 18,100.00 | 18,400.00 | 18,400.00 | 7,447 |
| 2022-03-28 | 18,550.00 | 18,550.00 | 18,150.00 | 18,250.00 | 18,250.00 | 12,444 |
| 2022-03-25 | 18,450.00 | 18,550.00 | 18,350.00 | 18,550.00 | 18,550.00 | 4,511 |
| 2022-03-24 | 18,700.00 | 18,850.00 | 18,250.00 | 18,500.00 | 18,500.00 | 12,275 |
| 2022-03-23 | 18,900.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,800.00 | 6,121 |
| 2022-03-22 | 18,800.00 | 18,850.00 | 18,500.00 | 18,850.00 | 18,850.00 | 6,187 |
| 2022-03-21 | 18,550.00 | 18,850.00 | 18,450.00 | 18,800.00 | 18,800.00 | 7,528 |
| 2022-03-18 | 18,650.00 | 18,750.00 | 18,300.00 | 18,550.00 | 18,550.00 | 6,904 |
| 2022-03-17 | 18,750.00 | 18,750.00 | 18,400.00 | 18,650.00 | 18,650.00 | 3,829 |
| 2022-03-16 | 18,350.00 | 18,550.00 | 18,250.00 | 18,500.00 | 18,500.00 | 5,228 |
| 2022-03-15 | 18,200.00 | 18,400.00 | 18,100.00 | 18,350.00 | 18,350.00 | 5,895 |
| 2022-03-14 | 18,500.00 | 18,750.00 | 17,900.00 | 18,550.00 | 18,550.00 | 10,824 |
| 2022-03-11 | 18,150.00 | 18,750.00 | 18,150.00 | 18,500.00 | 18,500.00 | 12,555 |
| 2022-03-10 | 18,200.00 | 18,600.00 | 18,200.00 | 18,300.00 | 18,300.00 | 7,060 |
| 2022-03-08 | 17,800.00 | 18,650.00 | 17,650.00 | 18,050.00 | 18,050.00 | 10,417 |
| 2022-03-07 | 18,550.00 | 18,550.00 | 17,650.00 | 18,000.00 | 18,000.00 | 9,116 |
| 2022-03-04 | 18,100.00 | 18,400.00 | 17,600.00 | 18,250.00 | 18,250.00 | 9,331 |
| 2022-03-03 | 18,000.00 | 18,300.00 | 17,800.00 | 18,050.00 | 18,050.00 | 13,081 |
| 2022-03-02 | 17,300.00 | 17,950.00 | 17,300.00 | 17,650.00 | 17,650.00 | 9,475 |
| 2022-02-28 | 16,800.00 | 17,650.00 | 16,700.00 | 17,300.00 | 17,300.00 | 8,698 |
| 2022-02-25 | 16,900.00 | 17,050.00 | 16,650.00 | 16,800.00 | 16,800.00 | 8,724 |
| 2022-02-24 | 17,150.00 | 17,150.00 | 16,200.00 | 16,250.00 | 16,250.00 | 18,488 |
| 2022-02-23 | 17,000.00 | 17,350.00 | 16,950.00 | 17,200.00 | 17,200.00 | 4,306 |
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.