TegoScience Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16,660.00 | 16,880.00 | 16,310.00 | 16,310.00 | 16,310.00 | 6,823 |
| 2024-10-29 | 16,750.00 | 17,050.00 | 16,710.00 | 16,770.00 | 16,770.00 | 4,178 |
| 2024-10-28 | 17,040.00 | 17,180.00 | 16,520.00 | 16,860.00 | 16,860.00 | 11,672 |
| 2024-10-25 | 16,930.00 | 17,860.00 | 16,330.00 | 17,300.00 | 17,300.00 | 29,011 |
| 2024-10-24 | 15,920.00 | 17,000.00 | 15,600.00 | 16,980.00 | 16,980.00 | 25,441 |
| 2024-10-23 | 15,320.00 | 16,000.00 | 15,050.00 | 16,000.00 | 16,000.00 | 12,204 |
| 2024-10-22 | 15,040.00 | 15,500.00 | 14,920.00 | 15,320.00 | 15,320.00 | 31,690 |
| 2024-10-21 | 15,280.00 | 15,340.00 | 14,860.00 | 15,080.00 | 15,080.00 | 31,890 |
| 2024-10-18 | 15,200.00 | 15,450.00 | 14,900.00 | 14,920.00 | 14,920.00 | 9,990 |
| 2024-10-17 | 15,190.00 | 15,490.00 | 15,080.00 | 15,200.00 | 15,200.00 | 3,283 |
| 2024-10-16 | 15,180.00 | 15,260.00 | 15,000.00 | 15,200.00 | 15,200.00 | 3,871 |
| 2024-10-15 | 15,010.00 | 15,330.00 | 15,010.00 | 15,180.00 | 15,180.00 | 4,063 |
| 2024-10-14 | 15,250.00 | 15,250.00 | 14,920.00 | 15,010.00 | 15,010.00 | 9,616 |
| 2024-10-11 | 15,340.00 | 15,440.00 | 15,100.00 | 15,100.00 | 15,100.00 | 7,548 |
| 2024-10-10 | 15,820.00 | 15,820.00 | 15,010.00 | 15,360.00 | 15,360.00 | 13,310 |
| 2024-10-08 | 14,020.00 | 15,410.00 | 13,980.00 | 15,320.00 | 15,320.00 | 27,255 |
| 2024-10-07 | 14,200.00 | 14,470.00 | 14,090.00 | 14,090.00 | 14,090.00 | 6,696 |
| 2024-10-04 | 15,000.00 | 15,060.00 | 14,200.00 | 14,200.00 | 14,200.00 | 18,597 |
| 2024-10-02 | 15,330.00 | 15,330.00 | 15,000.00 | 15,000.00 | 15,000.00 | 6,382 |
| 2024-09-30 | 15,890.00 | 16,000.00 | 15,330.00 | 15,330.00 | 15,330.00 | 4,511 |
| 2024-09-27 | 15,970.00 | 16,180.00 | 15,750.00 | 15,750.00 | 15,750.00 | 6,069 |
| 2024-09-26 | 15,830.00 | 16,100.00 | 15,630.00 | 15,970.00 | 15,970.00 | 14,459 |
| 2024-09-25 | 15,510.00 | 16,100.00 | 15,340.00 | 15,830.00 | 15,830.00 | 13,925 |
| 2024-09-24 | 15,750.00 | 15,750.00 | 15,100.00 | 15,520.00 | 15,520.00 | 12,496 |
| 2024-09-23 | 15,940.00 | 15,940.00 | 15,320.00 | 15,500.00 | 15,500.00 | 5,592 |
| 2024-09-20 | 15,630.00 | 15,960.00 | 15,500.00 | 15,620.00 | 15,620.00 | 5,036 |
| 2024-09-19 | 15,510.00 | 16,000.00 | 15,460.00 | 15,610.00 | 15,610.00 | 3,654 |
| 2024-09-13 | 16,000.00 | 16,090.00 | 15,430.00 | 15,600.00 | 15,600.00 | 12,844 |
| 2024-09-12 | 15,510.00 | 16,500.00 | 15,500.00 | 16,000.00 | 16,000.00 | 9,950 |
| 2024-09-11 | 15,690.00 | 15,870.00 | 15,260.00 | 15,500.00 | 15,500.00 | 29,069 |
| 2024-09-10 | 16,480.00 | 16,510.00 | 15,390.00 | 15,690.00 | 15,690.00 | 13,882 |
| 2024-09-09 | 15,500.00 | 19,000.00 | 15,400.00 | 16,020.00 | 16,020.00 | 32,156 |
| 2024-09-06 | 15,950.00 | 16,490.00 | 15,380.00 | 15,580.00 | 15,580.00 | 16,975 |
| 2024-09-05 | 16,500.00 | 16,500.00 | 15,550.00 | 16,020.00 | 16,020.00 | 5,157 |
| 2024-09-04 | 15,900.00 | 16,130.00 | 15,500.00 | 16,030.00 | 16,030.00 | 22,897 |
| 2024-09-03 | 16,000.00 | 16,390.00 | 15,980.00 | 16,090.00 | 16,090.00 | 5,816 |
| 2024-09-02 | 16,130.00 | 16,370.00 | 15,920.00 | 16,090.00 | 16,090.00 | 6,048 |
| 2024-08-30 | 16,000.00 | 16,590.00 | 16,000.00 | 16,120.00 | 16,120.00 | 13,849 |
| 2024-08-29 | 17,300.00 | 17,330.00 | 15,940.00 | 16,000.00 | 16,000.00 | 44,493 |
| 2024-08-28 | 17,500.00 | 17,980.00 | 17,230.00 | 17,300.00 | 17,300.00 | 7,511 |
| 2024-08-27 | 17,610.00 | 17,610.00 | 17,150.00 | 17,280.00 | 17,280.00 | 8,063 |
| 2024-08-26 | 18,720.00 | 18,780.00 | 17,500.00 | 17,610.00 | 17,610.00 | 17,458 |
| 2024-08-23 | 18,910.00 | 19,280.00 | 18,620.00 | 18,800.00 | 18,800.00 | 16,037 |
| 2024-08-22 | 18,900.00 | 19,200.00 | 18,850.00 | 19,010.00 | 19,010.00 | 11,303 |
| 2024-08-21 | 18,800.00 | 19,190.00 | 18,630.00 | 19,000.00 | 19,000.00 | 8,630 |
| 2024-08-20 | 18,950.00 | 19,200.00 | 18,710.00 | 19,100.00 | 19,100.00 | 7,261 |
| 2024-08-19 | 19,300.00 | 19,510.00 | 18,960.00 | 19,030.00 | 19,030.00 | 17,508 |
| 2024-08-16 | 19,010.00 | 19,290.00 | 18,930.00 | 19,220.00 | 19,220.00 | 14,656 |
| 2024-08-14 | 18,990.00 | 19,400.00 | 18,800.00 | 19,000.00 | 19,000.00 | 11,188 |
| 2024-08-13 | 18,600.00 | 19,050.00 | 18,430.00 | 18,990.00 | 18,990.00 | 19,521 |
| 2024-08-12 | 17,970.00 | 18,660.00 | 17,970.00 | 18,600.00 | 18,600.00 | 14,906 |
| 2024-08-09 | 18,110.00 | 18,300.00 | 17,600.00 | 18,020.00 | 18,020.00 | 16,692 |
| 2024-08-08 | 18,000.00 | 18,320.00 | 17,570.00 | 18,000.00 | 18,000.00 | 11,103 |
| 2024-08-07 | 16,000.00 | 17,850.00 | 15,960.00 | 17,830.00 | 17,830.00 | 19,206 |
| 2024-08-06 | 16,000.00 | 16,510.00 | 15,800.00 | 15,960.00 | 15,960.00 | 20,839 |
| 2024-08-05 | 18,320.00 | 18,550.00 | 15,130.00 | 15,250.00 | 15,250.00 | 38,330 |
| 2024-08-02 | 18,900.00 | 18,900.00 | 18,200.00 | 18,740.00 | 18,740.00 | 14,398 |
| 2024-08-01 | 18,880.00 | 19,200.00 | 18,800.00 | 18,920.00 | 18,920.00 | 8,745 |
| 2024-07-31 | 19,370.00 | 19,370.00 | 18,000.00 | 19,130.00 | 19,130.00 | 18,016 |
| 2024-07-30 | 19,020.00 | 19,310.00 | 18,760.00 | 19,030.00 | 19,030.00 | 8,388 |
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.