TegoScience Inc. (KOSDAQ:191420)
South Korea · Delayed Price · Currency is KRW 17,110
+260 (1.54%)
At close: Aug 14, 2025, 3:30 PM KST
TegoScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16,850.00 | 17,190.00 | 16,770.00 | 17,110.00 | - | 1.54% | 4,941 |
| Aug 13, 2025 | 16,750.00 | 16,860.00 | 16,570.00 | 16,850.00 | - | 0.54% | 1,256 |
| Aug 12, 2025 | 16,780.00 | 16,790.00 | 16,560.00 | 16,760.00 | - | -0.18% | 4,005 |
| Aug 11, 2025 | 16,950.00 | 16,950.00 | 16,650.00 | 16,790.00 | - | -0.94% | 2,481 |
| Aug 8, 2025 | 16,620.00 | 17,280.00 | 16,620.00 | 16,950.00 | - | 1.19% | 3,124 |
| Aug 7, 2025 | 16,660.00 | 17,390.00 | 16,600.00 | 16,750.00 | - | -0.24% | 3,503 |
| Aug 6, 2025 | 16,760.00 | 17,290.00 | 16,500.00 | 16,790.00 | - | 0.18% | 3,939 |
| Aug 5, 2025 | 17,450.00 | 17,450.00 | 16,520.00 | 16,760.00 | - | 0.06% | 6,910 |
| Aug 4, 2025 | 17,000.00 | 17,190.00 | 16,540.00 | 16,750.00 | - | -1.47% | 19,488 |
| Aug 1, 2025 | 17,250.00 | 17,420.00 | 16,300.00 | 17,000.00 | - | -1.45% | 8,273 |
| Jul 31, 2025 | 17,450.00 | 17,480.00 | 17,150.00 | 17,250.00 | - | -1.93% | 8,827 |
| Jul 30, 2025 | 17,730.00 | 17,920.00 | 17,570.00 | 17,590.00 | - | -1.90% | 1,726 |
| Jul 29, 2025 | 17,770.00 | 18,090.00 | 17,400.00 | 17,930.00 | - | 1.82% | 6,268 |
| Jul 28, 2025 | 17,550.00 | 17,910.00 | 17,450.00 | 17,610.00 | - | -0.51% | 1,722 |
| Jul 25, 2025 | 17,610.00 | 17,840.00 | 17,520.00 | 17,700.00 | - | 0.63% | 2,664 |
| Jul 24, 2025 | 17,980.00 | 18,500.00 | 17,590.00 | 17,590.00 | - | -3.03% | 8,767 |
| Jul 23, 2025 | 18,450.00 | 18,790.00 | 18,000.00 | 18,140.00 | - | -1.68% | 4,900 |
| Jul 22, 2025 | 18,400.00 | 18,950.00 | 18,140.00 | 18,450.00 | - | -0.75% | 3,978 |
| Jul 21, 2025 | 18,690.00 | 19,200.00 | 18,420.00 | 18,590.00 | - | -0.85% | 3,735 |
| Jul 18, 2025 | 18,700.00 | 19,180.00 | 18,520.00 | 18,750.00 | - | 0.27% | 3,818 |
| Jul 17, 2025 | 18,970.00 | 19,500.00 | 18,410.00 | 18,700.00 | - | -1.42% | 6,362 |
| Jul 16, 2025 | 18,420.00 | 19,090.00 | 18,180.00 | 18,970.00 | - | 3.21% | 18,800 |
| Jul 15, 2025 | 18,720.00 | 18,810.00 | 18,300.00 | 18,380.00 | - | -1.76% | 3,540 |
| Jul 14, 2025 | 17,870.00 | 18,900.00 | 17,750.00 | 18,710.00 | - | 4.70% | 27,922 |
| Jul 11, 2025 | 17,800.00 | 18,160.00 | 17,600.00 | 17,870.00 | - | 0.39% | 8,092 |
| Jul 10, 2025 | 17,830.00 | 17,990.00 | 17,510.00 | 17,800.00 | - | -0.11% | 3,517 |
| Jul 9, 2025 | 16,940.00 | 17,950.00 | 16,800.00 | 17,820.00 | - | 5.19% | 16,505 |
| Jul 8, 2025 | 16,980.00 | 17,360.00 | 16,900.00 | 16,940.00 | - | 0.30% | 14,402 |
| Jul 7, 2025 | 16,930.00 | 17,380.00 | 16,890.00 | 16,890.00 | - | -1.57% | 1,640 |
| Jul 4, 2025 | 17,520.00 | 17,520.00 | 16,930.00 | 17,160.00 | - | -2.05% | 13,981 |
| Jul 3, 2025 | 17,670.00 | 17,670.00 | 17,210.00 | 17,520.00 | - | -0.85% | 13,763 |
| Jul 2, 2025 | 17,630.00 | 17,800.00 | 17,300.00 | 17,670.00 | - | -1.28% | 11,535 |
| Jul 1, 2025 | 18,150.00 | 18,150.00 | 17,200.00 | 17,900.00 | - | -0.39% | 6,624 |
| Jun 30, 2025 | 17,950.00 | 18,150.00 | 17,600.00 | 17,970.00 | - | 0.11% | 2,798 |
| Jun 27, 2025 | 18,000.00 | 18,000.00 | 17,450.00 | 17,950.00 | - | 0.34% | 5,155 |
| Jun 26, 2025 | 17,790.00 | 17,900.00 | 17,430.00 | 17,890.00 | - | 1.13% | 10,864 |
| Jun 25, 2025 | 17,550.00 | 17,910.00 | 17,540.00 | 17,690.00 | - | -0.84% | 6,597 |
| Jun 24, 2025 | 18,270.00 | 18,370.00 | 17,370.00 | 17,840.00 | - | -2.35% | 42,220 |
| Jun 23, 2025 | 18,790.00 | 18,950.00 | 18,120.00 | 18,270.00 | - | -2.72% | 5,925 |
| Jun 20, 2025 | 18,120.00 | 19,000.00 | 18,120.00 | 18,780.00 | - | 3.64% | 6,161 |
| Jun 19, 2025 | 18,170.00 | 18,170.00 | 17,600.00 | 18,120.00 | - | 0.11% | 4,203 |
| Jun 18, 2025 | 17,970.00 | 18,230.00 | 17,910.00 | 18,100.00 | - | -0.82% | 7,930 |
| Jun 17, 2025 | 18,250.00 | 18,460.00 | 17,800.00 | 18,250.00 | - | - | 15,462 |
| Jun 16, 2025 | 18,370.00 | 18,490.00 | 18,060.00 | 18,250.00 | - | -0.65% | 4,645 |
| Jun 13, 2025 | 19,490.00 | 19,490.00 | 18,290.00 | 18,370.00 | - | -5.21% | 13,166 |
| Jun 12, 2025 | 19,240.00 | 19,700.00 | 18,900.00 | 19,380.00 | - | 0.73% | 6,841 |
| Jun 11, 2025 | 19,480.00 | 19,650.00 | 19,120.00 | 19,240.00 | - | -0.21% | 5,193 |
| Jun 10, 2025 | 19,190.00 | 19,500.00 | 18,970.00 | 19,280.00 | - | 0.47% | 16,535 |
| Jun 9, 2025 | 19,030.00 | 19,800.00 | 18,970.00 | 19,190.00 | - | 0.05% | 14,427 |
| Jun 5, 2025 | 19,500.00 | 19,800.00 | 19,020.00 | 19,180.00 | - | -1.64% | 6,862 |