TegoScience Inc. (KOSDAQ:191420)
South Korea · Delayed Price · Currency is KRW 6,120.00
-330.00 (-5.12%)
At close: Jul 20, 2026
TegoScience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,450.00 | 6,640.00 | 5,890.00 | 6,120.00 | 6,120.00 | -5.12% | 21,557 |
| Jul 16, 2026 | 6,730.00 | 6,960.00 | 6,320.00 | 6,450.00 | 6,450.00 | -3.30% | 17,860 |
| Jul 15, 2026 | 6,680.00 | 6,800.00 | 6,330.00 | 6,670.00 | 6,670.00 | 5.87% | 6,572 |
| Jul 14, 2026 | 6,500.00 | 6,750.00 | 6,120.00 | 6,300.00 | 6,300.00 | -3.08% | 8,911 |
| Jul 13, 2026 | 6,570.00 | 6,820.00 | 6,400.00 | 6,500.00 | 6,500.00 | -2.84% | 6,322 |
| Jul 10, 2026 | 6,940.00 | 6,960.00 | 6,630.00 | 6,690.00 | 6,690.00 | 0.15% | 10,864 |
| Jul 9, 2026 | 7,110.00 | 7,110.00 | 6,600.00 | 6,680.00 | 6,680.00 | - | 6,062 |
| Jul 8, 2026 | 7,100.00 | 7,100.00 | 6,580.00 | 6,680.00 | 6,680.00 | 0.30% | 6,403 |
| Jul 7, 2026 | 6,980.00 | 7,220.00 | 6,630.00 | 6,660.00 | 6,660.00 | -4.86% | 5,055 |
| Jul 6, 2026 | 7,340.00 | 7,590.00 | 6,940.00 | 7,000.00 | 7,000.00 | -4.63% | 4,512 |
| Jul 3, 2026 | 6,960.00 | 7,350.00 | 6,800.00 | 7,340.00 | 7,340.00 | 4.26% | 5,526 |
| Jul 2, 2026 | 7,590.00 | 7,590.00 | 6,960.00 | 7,040.00 | 7,040.00 | -6.63% | 8,069 |
| Jul 1, 2026 | 7,160.00 | 7,580.00 | 6,910.00 | 7,540.00 | 7,540.00 | 9.12% | 8,999 |
| Jun 30, 2026 | 7,500.00 | 7,500.00 | 6,860.00 | 6,910.00 | 6,910.00 | -3.76% | 4,590 |
| Jun 29, 2026 | 6,470.00 | 7,300.00 | 6,470.00 | 7,180.00 | 7,180.00 | 10.29% | 6,560 |
| Jun 26, 2026 | 6,820.00 | 7,040.00 | 6,450.00 | 6,510.00 | 6,510.00 | -4.55% | 40,476 |
| Jun 25, 2026 | 6,600.00 | 7,500.00 | 6,600.00 | 6,820.00 | 6,820.00 | -1.16% | 30,460 |
| Jun 24, 2026 | 6,770.00 | 7,050.00 | 6,590.00 | 6,900.00 | 6,900.00 | 2.99% | 7,268 |
| Jun 23, 2026 | 7,140.00 | 7,250.00 | 6,700.00 | 6,700.00 | 6,700.00 | -6.03% | 18,258 |
| Jun 22, 2026 | 7,010.00 | 7,450.00 | 7,010.00 | 7,130.00 | 7,130.00 | -0.97% | 7,930 |
| Jun 19, 2026 | 7,480.00 | 7,660.00 | 7,130.00 | 7,200.00 | 7,200.00 | -3.74% | 11,507 |
| Jun 18, 2026 | 7,890.00 | 7,890.00 | 7,470.00 | 7,480.00 | 7,480.00 | -5.20% | 6,529 |
| Jun 17, 2026 | 8,000.00 | 8,050.00 | 7,860.00 | 7,890.00 | 7,890.00 | - | 2,608 |
| Jun 16, 2026 | 7,930.00 | 7,960.00 | 7,730.00 | 7,890.00 | 7,890.00 | -1.13% | 8,901 |
| Jun 15, 2026 | 8,320.00 | 8,320.00 | 7,630.00 | 7,980.00 | 7,980.00 | -1.48% | 22,170 |
| Jun 12, 2026 | 7,920.00 | 8,290.00 | 7,900.00 | 8,100.00 | 8,100.00 | 2.53% | 6,512 |
| Jun 11, 2026 | 8,320.00 | 8,320.00 | 7,630.00 | 7,900.00 | 7,900.00 | 0.13% | 7,884 |
| Jun 10, 2026 | 7,680.00 | 8,350.00 | 7,580.00 | 7,890.00 | 7,890.00 | 3.27% | 11,984 |
| Jun 9, 2026 | 7,570.00 | 7,870.00 | 7,380.00 | 7,640.00 | 7,640.00 | 0.13% | 29,166 |
| Jun 8, 2026 | 8,080.00 | 8,150.00 | 7,550.00 | 7,630.00 | 7,630.00 | -6.50% | 11,731 |
| Jun 5, 2026 | 8,560.00 | 8,560.00 | 8,150.00 | 8,160.00 | 8,160.00 | -4.67% | 11,072 |
| Jun 4, 2026 | 8,350.00 | 8,690.00 | 8,100.00 | 8,560.00 | 8,560.00 | 2.39% | 20,590 |
| Jun 2, 2026 | 9,060.00 | 9,210.00 | 7,780.00 | 8,360.00 | 8,360.00 | -7.73% | 160,564 |
| Jun 1, 2026 | 10,360.00 | 10,360.00 | 8,750.00 | 9,060.00 | 9,060.00 | -7.55% | 89,949 |
| May 29, 2026 | 10,590.00 | 10,870.00 | 9,660.00 | 9,800.00 | 9,800.00 | -7.46% | 27,290 |
| May 28, 2026 | 10,250.00 | 10,790.00 | 9,990.00 | 10,590.00 | 10,590.00 | 2.82% | 22,148 |
| May 27, 2026 | 10,850.00 | 10,850.00 | 10,190.00 | 10,300.00 | 10,300.00 | -5.07% | 11,358 |
| May 26, 2026 | 11,650.00 | 12,200.00 | 10,760.00 | 10,850.00 | 10,850.00 | -2.25% | 8,629 |
| May 22, 2026 | 10,570.00 | 11,360.00 | 10,570.00 | 11,100.00 | 11,100.00 | 5.01% | 12,184 |
| May 21, 2026 | 10,690.00 | 11,450.00 | 10,520.00 | 10,570.00 | 10,570.00 | -0.94% | 20,919 |
| May 20, 2026 | 11,750.00 | 11,750.00 | 10,580.00 | 10,670.00 | 10,670.00 | -6.81% | 13,654 |
| May 19, 2026 | 11,050.00 | 11,460.00 | 10,780.00 | 11,450.00 | 11,450.00 | 2.78% | 29,996 |
| May 18, 2026 | 11,750.00 | 11,750.00 | 10,560.00 | 11,140.00 | 11,140.00 | -2.02% | 9,475 |
| May 15, 2026 | 11,910.00 | 11,910.00 | 11,180.00 | 11,370.00 | 11,370.00 | -5.25% | 27,481 |
| May 14, 2026 | 11,540.00 | 12,000.00 | 11,410.00 | 12,000.00 | 12,000.00 | 3.81% | 10,389 |
| May 13, 2026 | 11,830.00 | 11,830.00 | 11,440.00 | 11,560.00 | 11,560.00 | -2.28% | 21,556 |
| May 12, 2026 | 12,590.00 | 12,620.00 | 11,710.00 | 11,830.00 | 11,830.00 | -6.04% | 21,003 |
| May 11, 2026 | 13,160.00 | 13,450.00 | 11,850.00 | 12,590.00 | 12,590.00 | -4.33% | 19,392 |
| May 8, 2026 | 13,000.00 | 13,710.00 | 12,970.00 | 13,160.00 | 13,160.00 | -0.30% | 21,949 |
| May 7, 2026 | 11,740.00 | 14,950.00 | 11,740.00 | 13,200.00 | 13,200.00 | 12.44% | 103,614 |