TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 16,580.00 | 17,200.00 | 16,400.00 | 17,110.00 | 17,110.00 | 9,184 |
| 2025-01-24 | 15,830.00 | 16,690.00 | 15,830.00 | 16,580.00 | 16,580.00 | 9,344 |
| 2025-01-23 | 16,490.00 | 16,490.00 | 15,870.00 | 16,090.00 | 16,090.00 | 7,621 |
| 2025-01-22 | 16,330.00 | 16,620.00 | 16,310.00 | 16,310.00 | 16,310.00 | 4,543 |
| 2025-01-21 | 16,550.00 | 16,650.00 | 15,920.00 | 16,500.00 | 16,500.00 | 9,562 |
| 2025-01-20 | 17,600.00 | 17,620.00 | 16,370.00 | 16,380.00 | 16,380.00 | 25,733 |
| 2025-01-17 | 18,120.00 | 18,390.00 | 17,100.00 | 17,850.00 | 17,850.00 | 15,783 |
| 2025-01-16 | 17,800.00 | 18,280.00 | 17,800.00 | 18,280.00 | 18,280.00 | 10,906 |
| 2025-01-15 | 17,800.00 | 18,160.00 | 17,580.00 | 17,990.00 | 17,990.00 | 18,259 |
| 2025-01-14 | 17,210.00 | 17,800.00 | 17,210.00 | 17,800.00 | 17,800.00 | 15,909 |
| 2025-01-13 | 16,810.00 | 17,400.00 | 16,810.00 | 17,400.00 | 17,400.00 | 17,244 |
| 2025-01-10 | 16,850.00 | 17,240.00 | 16,200.00 | 17,220.00 | 17,220.00 | 25,795 |
| 2025-01-09 | 14,670.00 | 17,000.00 | 14,290.00 | 16,950.00 | 16,950.00 | 31,634 |
| 2025-01-08 | 13,700.00 | 14,980.00 | 13,550.00 | 14,720.00 | 14,720.00 | 20,275 |
| 2025-01-07 | 13,690.00 | 13,700.00 | 13,250.00 | 13,670.00 | 13,670.00 | 3,366 |
| 2025-01-06 | 13,480.00 | 13,640.00 | 13,340.00 | 13,480.00 | 13,480.00 | 2,973 |
| 2025-01-03 | 12,640.00 | 13,480.00 | 12,640.00 | 13,480.00 | 13,480.00 | 8,245 |
| 2025-01-02 | 13,000.00 | 13,000.00 | 12,330.00 | 12,600.00 | 12,600.00 | 3,724 |
| 2024-12-30 | 12,510.00 | 13,040.00 | 12,160.00 | 12,490.00 | 12,490.00 | 23,029 |
| 2024-12-27 | 12,910.00 | 13,280.00 | 12,300.00 | 12,800.00 | 12,800.00 | 10,212 |
| 2024-12-26 | 13,190.00 | 13,400.00 | 12,700.00 | 12,940.00 | 12,940.00 | 13,650 |
| 2024-12-24 | 14,300.00 | 14,440.00 | 13,140.00 | 13,190.00 | 13,190.00 | 48,880 |
| 2024-12-23 | 14,700.00 | 14,700.00 | 13,960.00 | 14,460.00 | 14,460.00 | 30,696 |
| 2024-12-20 | 14,700.00 | 14,900.00 | 14,430.00 | 14,700.00 | 14,700.00 | 6,860 |
| 2024-12-19 | 14,940.00 | 15,450.00 | 14,300.00 | 14,700.00 | 14,700.00 | 28,645 |
| 2024-12-18 | 15,050.00 | 15,140.00 | 14,650.00 | 14,960.00 | 14,960.00 | 21,511 |
| 2024-12-17 | 14,950.00 | 15,270.00 | 14,500.00 | 15,200.00 | 15,200.00 | 12,990 |
| 2024-12-16 | 15,200.00 | 15,350.00 | 14,560.00 | 15,100.00 | 15,100.00 | 31,397 |
| 2024-12-13 | 13,580.00 | 14,950.00 | 13,200.00 | 14,900.00 | 14,900.00 | 38,815 |
| 2024-12-12 | 13,500.00 | 13,580.00 | 12,960.00 | 13,580.00 | 13,580.00 | 18,123 |
| 2024-12-11 | 13,690.00 | 13,910.00 | 12,550.00 | 13,200.00 | 13,200.00 | 54,983 |
| 2024-12-10 | 11,930.00 | 13,900.00 | 11,800.00 | 13,870.00 | 13,870.00 | 51,572 |
| 2024-12-09 | 13,190.00 | 13,190.00 | 11,500.00 | 12,400.00 | 12,400.00 | 27,757 |
| 2024-12-06 | 11,850.00 | 12,500.00 | 11,450.00 | 12,100.00 | 12,100.00 | 17,315 |
| 2024-12-05 | 12,050.00 | 12,070.00 | 11,400.00 | 12,070.00 | 12,070.00 | 28,386 |
| 2024-12-04 | 11,720.00 | 12,140.00 | 11,370.00 | 12,060.00 | 12,060.00 | 33,515 |
| 2024-12-03 | 12,320.00 | 12,500.00 | 11,990.00 | 12,080.00 | 12,080.00 | 76,659 |
| 2024-12-02 | 14,990.00 | 14,990.00 | 12,050.00 | 12,360.00 | 12,360.00 | 155,576 |
| 2024-11-29 | 15,000.00 | 15,000.00 | 14,490.00 | 14,790.00 | 14,790.00 | 9,042 |
| 2024-11-28 | 14,980.00 | 15,280.00 | 14,890.00 | 14,890.00 | 14,890.00 | 3,812 |
| 2024-11-27 | 14,860.00 | 15,410.00 | 14,860.00 | 14,980.00 | 14,980.00 | 5,343 |
| 2024-11-26 | 14,980.00 | 15,430.00 | 14,810.00 | 15,120.00 | 15,120.00 | 7,037 |
| 2024-11-25 | 14,800.00 | 15,450.00 | 14,800.00 | 15,130.00 | 15,130.00 | 7,996 |
| 2024-11-22 | 15,010.00 | 15,950.00 | 14,830.00 | 15,010.00 | 15,010.00 | 4,417 |
| 2024-11-21 | 15,040.00 | 15,550.00 | 14,580.00 | 15,050.00 | 15,050.00 | 8,976 |
| 2024-11-20 | 15,590.00 | 15,590.00 | 14,890.00 | 15,040.00 | 15,040.00 | 4,154 |
| 2024-11-19 | 14,910.00 | 15,900.00 | 14,620.00 | 15,020.00 | 15,020.00 | 15,481 |
| 2024-11-18 | 15,000.00 | 15,590.00 | 14,800.00 | 15,050.00 | 15,050.00 | 11,453 |
| 2024-11-15 | 15,100.00 | 15,750.00 | 14,630.00 | 15,080.00 | 15,080.00 | 12,768 |
| 2024-11-14 | 15,120.00 | 16,000.00 | 15,000.00 | 15,100.00 | 15,100.00 | 6,347 |
| 2024-11-13 | 16,000.00 | 16,220.00 | 15,040.00 | 15,090.00 | 15,090.00 | 9,489 |
| 2024-11-12 | 16,590.00 | 16,650.00 | 15,730.00 | 16,070.00 | 16,070.00 | 11,692 |
| 2024-11-11 | 17,400.00 | 17,400.00 | 16,400.00 | 16,650.00 | 16,650.00 | 13,135 |
| 2024-11-08 | 16,700.00 | 17,500.00 | 16,700.00 | 17,200.00 | 17,200.00 | 5,155 |
| 2024-11-07 | 17,190.00 | 17,480.00 | 16,500.00 | 16,700.00 | 16,700.00 | 6,064 |
| 2024-11-06 | 17,330.00 | 17,470.00 | 16,900.00 | 17,190.00 | 17,190.00 | 9,076 |
| 2024-11-05 | 17,530.00 | 17,530.00 | 17,170.00 | 17,310.00 | 17,310.00 | 5,890 |
| 2024-11-04 | 16,810.00 | 17,550.00 | 16,800.00 | 17,540.00 | 17,540.00 | 8,054 |
| 2024-11-01 | 16,970.00 | 17,100.00 | 16,610.00 | 17,000.00 | 17,000.00 | 7,496 |
| 2024-10-31 | 16,710.00 | 17,100.00 | 16,250.00 | 16,990.00 | 16,990.00 | 8,498 |
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.