TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 17,200.00 | 17,350.00 | 16,800.00 | 17,100.00 | 17,100.00 | 7,435 |
| 2022-02-21 | 17,050.00 | 17,550.00 | 16,800.00 | 17,400.00 | 17,400.00 | 14,129 |
| 2022-02-18 | 16,800.00 | 17,350.00 | 16,500.00 | 17,350.00 | 17,350.00 | 6,082 |
| 2022-02-17 | 17,100.00 | 17,350.00 | 16,700.00 | 17,100.00 | 17,100.00 | 12,234 |
| 2022-02-16 | 16,350.00 | 17,500.00 | 16,150.00 | 17,100.00 | 17,100.00 | 15,284 |
| 2022-02-15 | 15,900.00 | 16,350.00 | 15,050.00 | 15,800.00 | 15,800.00 | 19,030 |
| 2022-02-14 | 16,900.00 | 16,900.00 | 15,950.00 | 16,200.00 | 16,200.00 | 17,628 |
| 2022-02-11 | 17,400.00 | 17,400.00 | 16,950.00 | 17,050.00 | 17,050.00 | 7,997 |
| 2022-02-10 | 17,700.00 | 17,900.00 | 17,400.00 | 17,450.00 | 17,450.00 | 3,760 |
| 2022-02-09 | 17,700.00 | 17,950.00 | 17,350.00 | 17,700.00 | 17,700.00 | 10,827 |
| 2022-02-08 | 17,850.00 | 17,850.00 | 17,250.00 | 17,350.00 | 17,350.00 | 16,091 |
| 2022-02-07 | 17,650.00 | 17,700.00 | 17,250.00 | 17,450.00 | 17,450.00 | 8,201 |
| 2022-02-04 | 17,100.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 15,495 |
| 2022-02-03 | 16,950.00 | 17,650.00 | 16,950.00 | 17,400.00 | 17,400.00 | 13,602 |
| 2022-01-28 | 16,400.00 | 16,700.00 | 15,850.00 | 16,700.00 | 16,700.00 | 8,989 |
| 2022-01-27 | 16,900.00 | 17,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 42,845 |
| 2022-01-26 | 17,500.00 | 18,000.00 | 17,000.00 | 17,150.00 | 17,150.00 | 18,540 |
| 2022-01-25 | 18,050.00 | 18,250.00 | 16,800.00 | 17,100.00 | 17,100.00 | 42,679 |
| 2022-01-24 | 18,500.00 | 18,600.00 | 17,850.00 | 18,050.00 | 18,050.00 | 22,382 |
| 2022-01-21 | 19,250.00 | 19,250.00 | 18,550.00 | 18,650.00 | 18,650.00 | 13,338 |
| 2022-01-20 | 18,700.00 | 19,300.00 | 18,700.00 | 19,000.00 | 19,000.00 | 8,662 |
| 2022-01-19 | 19,100.00 | 19,500.00 | 18,800.00 | 18,900.00 | 18,900.00 | 21,189 |
| 2022-01-18 | 19,900.00 | 19,900.00 | 19,300.00 | 19,350.00 | 19,350.00 | 8,849 |
| 2022-01-17 | 20,450.00 | 20,450.00 | 19,600.00 | 19,700.00 | 19,700.00 | 15,359 |
| 2022-01-14 | 20,350.00 | 20,700.00 | 20,150.00 | 20,400.00 | 20,400.00 | 10,843 |
| 2022-01-13 | 21,100.00 | 21,300.00 | 20,650.00 | 20,650.00 | 20,650.00 | 11,424 |
| 2022-01-12 | 20,400.00 | 21,700.00 | 20,350.00 | 21,100.00 | 21,100.00 | 10,396 |
| 2022-01-11 | 21,050.00 | 21,050.00 | 20,250.00 | 20,300.00 | 20,300.00 | 12,024 |
| 2022-01-10 | 20,900.00 | 21,350.00 | 20,400.00 | 20,800.00 | 20,800.00 | 11,470 |
| 2022-01-07 | 20,500.00 | 21,150.00 | 20,500.00 | 20,900.00 | 20,900.00 | 9,966 |
| 2022-01-06 | 21,300.00 | 21,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | 33,647 |
| 2022-01-05 | 22,300.00 | 22,450.00 | 21,450.00 | 21,650.00 | 21,650.00 | 21,634 |
| 2022-01-04 | 22,150.00 | 22,300.00 | 21,400.00 | 22,200.00 | 22,200.00 | 23,692 |
| 2022-01-03 | 21,700.00 | 22,200.00 | 21,450.00 | 22,150.00 | 22,150.00 | 18,219 |
| 2021-12-30 | 21,800.00 | 21,800.00 | 21,500.00 | 21,650.00 | 21,650.00 | 4,810 |
| 2021-12-29 | 21,850.00 | 22,050.00 | 21,250.00 | 21,800.00 | 21,800.00 | 18,165 |
| 2021-12-28 | 22,550.00 | 22,550.00 | 21,800.00 | 22,050.00 | 22,050.00 | 14,406 |
| 2021-12-27 | 22,200.00 | 22,600.00 | 22,200.00 | 22,300.00 | 22,300.00 | 13,634 |
| 2021-12-24 | 21,900.00 | 22,400.00 | 21,900.00 | 22,200.00 | 22,200.00 | 14,558 |
| 2021-12-23 | 21,800.00 | 22,000.00 | 21,700.00 | 22,000.00 | 22,000.00 | 16,352 |
| 2021-12-22 | 22,000.00 | 22,000.00 | 21,650.00 | 22,000.00 | 22,000.00 | 9,328 |
| 2021-12-21 | 22,150.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,900.00 | 10,848 |
| 2021-12-20 | 21,050.00 | 22,750.00 | 20,900.00 | 21,950.00 | 21,950.00 | 48,212 |
| 2021-12-17 | 21,250.00 | 21,350.00 | 20,700.00 | 20,950.00 | 20,950.00 | 15,180 |
| 2021-12-16 | 21,100.00 | 21,500.00 | 20,900.00 | 21,250.00 | 21,250.00 | 9,695 |
| 2021-12-15 | 21,200.00 | 21,250.00 | 20,750.00 | 21,000.00 | 21,000.00 | 8,819 |
| 2021-12-14 | 20,900.00 | 21,400.00 | 20,900.00 | 21,250.00 | 21,250.00 | 6,790 |
| 2021-12-13 | 21,350.00 | 21,600.00 | 21,150.00 | 21,350.00 | 21,350.00 | 7,215 |
| 2021-12-10 | 21,000.00 | 21,600.00 | 21,000.00 | 21,350.00 | 21,350.00 | 9,914 |
| 2021-12-09 | 20,900.00 | 21,500.00 | 20,900.00 | 21,300.00 | 21,300.00 | 12,909 |
| 2021-12-08 | 20,850.00 | 21,250.00 | 20,600.00 | 20,850.00 | 20,850.00 | 12,676 |
| 2021-12-07 | 20,100.00 | 21,000.00 | 20,100.00 | 20,850.00 | 20,850.00 | 14,265 |
| 2021-12-06 | 20,400.00 | 20,450.00 | 19,650.00 | 20,100.00 | 20,100.00 | 14,694 |
| 2021-12-03 | 19,550.00 | 20,750.00 | 19,550.00 | 20,650.00 | 20,650.00 | 14,679 |
| 2021-12-02 | 19,250.00 | 19,950.00 | 19,050.00 | 19,550.00 | 19,550.00 | 16,111 |
| 2021-12-01 | 19,100.00 | 19,650.00 | 18,050.00 | 19,500.00 | 19,500.00 | 43,211 |
| 2021-11-30 | 20,750.00 | 21,100.00 | 19,100.00 | 19,250.00 | 19,250.00 | 63,484 |
| 2021-11-29 | 20,250.00 | 21,000.00 | 20,250.00 | 20,900.00 | 20,900.00 | 19,056 |
| 2021-11-26 | 21,000.00 | 21,400.00 | 21,000.00 | 21,400.00 | 21,400.00 | 13,793 |
| 2021-11-25 | 21,500.00 | 21,750.00 | 21,100.00 | 21,250.00 | 21,250.00 | 11,684 |
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.