TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 21,150.00 | 21,600.00 | 21,150.00 | 21,450.00 | 21,450.00 | 6,503 |
| 2021-11-23 | 21,400.00 | 21,750.00 | 21,200.00 | 21,200.00 | 21,200.00 | 9,491 |
| 2021-11-22 | 21,700.00 | 22,200.00 | 21,450.00 | 21,600.00 | 21,600.00 | 10,475 |
| 2021-11-19 | 21,550.00 | 22,550.00 | 21,500.00 | 21,700.00 | 21,700.00 | 14,997 |
| 2021-11-18 | 22,100.00 | 22,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | 9,616 |
| 2021-11-17 | 22,150.00 | 22,350.00 | 21,650.00 | 22,100.00 | 22,100.00 | 10,816 |
| 2021-11-16 | 22,300.00 | 22,950.00 | 22,050.00 | 22,300.00 | 22,300.00 | 14,706 |
| 2021-11-15 | 22,050.00 | 22,950.00 | 22,000.00 | 22,650.00 | 22,650.00 | 12,453 |
| 2021-11-12 | 21,300.00 | 22,300.00 | 21,250.00 | 22,000.00 | 22,000.00 | 12,829 |
| 2021-11-11 | 21,800.00 | 22,450.00 | 20,950.00 | 21,150.00 | 21,150.00 | 48,964 |
| 2021-11-10 | 23,150.00 | 23,700.00 | 21,800.00 | 21,800.00 | 21,800.00 | 42,362 |
| 2021-11-09 | 23,450.00 | 23,800.00 | 23,100.00 | 23,150.00 | 23,150.00 | 18,252 |
| 2021-11-08 | 23,950.00 | 24,000.00 | 23,350.00 | 23,750.00 | 23,750.00 | 13,594 |
| 2021-11-05 | 24,300.00 | 24,300.00 | 23,800.00 | 23,800.00 | 23,800.00 | 9,839 |
| 2021-11-04 | 23,700.00 | 24,350.00 | 23,600.00 | 24,300.00 | 24,300.00 | 16,901 |
| 2021-11-03 | 23,950.00 | 24,200.00 | 23,550.00 | 23,550.00 | 23,550.00 | 9,845 |
| 2021-11-02 | 24,000.00 | 24,250.00 | 23,700.00 | 23,950.00 | 23,950.00 | 5,181 |
| 2021-11-01 | 24,400.00 | 24,400.00 | 23,850.00 | 23,950.00 | 23,950.00 | 8,782 |
| 2021-10-29 | 23,700.00 | 24,700.00 | 23,350.00 | 24,400.00 | 24,400.00 | 30,640 |
| 2021-10-28 | 24,400.00 | 24,400.00 | 23,650.00 | 23,650.00 | 23,650.00 | 9,326 |
| 2021-10-27 | 24,550.00 | 24,550.00 | 24,000.00 | 24,150.00 | 24,150.00 | 5,102 |
| 2021-10-26 | 23,650.00 | 24,400.00 | 23,550.00 | 24,400.00 | 24,400.00 | 16,716 |
| 2021-10-25 | 24,300.00 | 24,300.00 | 23,300.00 | 23,850.00 | 23,850.00 | 18,824 |
| 2021-10-22 | 23,350.00 | 24,000.00 | 23,350.00 | 23,800.00 | 23,800.00 | 10,226 |
| 2021-10-21 | 24,150.00 | 24,150.00 | 23,550.00 | 23,650.00 | 23,650.00 | 8,387 |
| 2021-10-20 | 24,100.00 | 24,400.00 | 23,750.00 | 23,750.00 | 23,750.00 | 14,643 |
| 2021-10-19 | 24,200.00 | 24,850.00 | 23,900.00 | 24,250.00 | 24,250.00 | 10,614 |
| 2021-10-18 | 24,350.00 | 24,550.00 | 23,950.00 | 24,200.00 | 24,200.00 | 8,656 |
| 2021-10-15 | 24,300.00 | 24,600.00 | 24,050.00 | 24,350.00 | 24,350.00 | 11,461 |
| 2021-10-14 | 23,300.00 | 24,350.00 | 23,300.00 | 24,250.00 | 24,250.00 | 10,855 |
← NewerPage 21 of 21 · 1,230 trading days
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.