TegoScience Inc. (KOSDAQ:191420)
South Korea · Delayed Price · Currency is KRW 7,190.00
-80.00 (-1.10%)
At close: Sep 23, 2026
TegoScience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,590.00 | 7,590.00 | 7,000.00 | 7,190.00 | 7,190.00 | -1.10% | 8,372 |
| Sep 22, 2026 | 7,360.00 | 7,380.00 | 7,160.00 | 7,270.00 | 7,270.00 | 0.14% | 1,816 |
| Sep 21, 2026 | 7,730.00 | 7,860.00 | 7,250.00 | 7,260.00 | 7,260.00 | -2.55% | 4,759 |
| Sep 18, 2026 | 7,600.00 | 7,600.00 | 7,320.00 | 7,450.00 | 7,450.00 | -1.97% | 3,577 |
| Sep 17, 2026 | 7,490.00 | 7,600.00 | 7,130.00 | 7,600.00 | 7,600.00 | 0.26% | 2,390 |
| Sep 16, 2026 | 7,280.00 | 9,100.00 | 7,040.00 | 7,580.00 | 7,580.00 | 4.26% | 37,894 |
| Sep 15, 2026 | 7,500.00 | 7,550.00 | 7,190.00 | 7,270.00 | 7,270.00 | -0.41% | 742 |
| Sep 14, 2026 | 7,330.00 | 7,330.00 | 7,150.00 | 7,300.00 | 7,300.00 | -0.41% | 622 |
| Sep 11, 2026 | 7,340.00 | 7,610.00 | 7,180.00 | 7,330.00 | 7,330.00 | -0.27% | 1,037 |
| Sep 10, 2026 | 7,630.00 | 7,630.00 | 7,230.00 | 7,350.00 | 7,350.00 | -2.78% | 1,386 |
| Sep 9, 2026 | 7,480.00 | 7,890.00 | 7,390.00 | 7,560.00 | 7,560.00 | 1.07% | 2,293 |
| Sep 8, 2026 | 7,550.00 | 7,750.00 | 7,330.00 | 7,480.00 | 7,480.00 | -0.80% | 1,966 |
| Sep 7, 2026 | 7,770.00 | 7,770.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.53% | 888 |
| Sep 4, 2026 | 7,550.00 | 7,800.00 | 7,330.00 | 7,580.00 | 7,580.00 | 0.40% | 1,129 |
| Sep 3, 2026 | 7,620.00 | 7,910.00 | 7,280.00 | 7,550.00 | 7,550.00 | -0.26% | 1,142 |
| Sep 2, 2026 | 7,230.00 | 7,920.00 | 7,230.00 | 7,570.00 | 7,570.00 | 2.57% | 2,922 |
| Sep 1, 2026 | 7,700.00 | 7,700.00 | 7,320.00 | 7,380.00 | 7,380.00 | -1.60% | 1,580 |
| Aug 31, 2026 | 7,380.00 | 7,550.00 | 7,260.00 | 7,500.00 | 7,500.00 | 1.21% | 1,417 |
| Aug 28, 2026 | 7,530.00 | 7,530.00 | 7,000.00 | 7,410.00 | 7,410.00 | -1.59% | 7,036 |
| Aug 27, 2026 | 7,570.00 | 7,700.00 | 7,410.00 | 7,530.00 | 7,530.00 | -0.66% | 1,498 |
| Aug 26, 2026 | 7,600.00 | 7,600.00 | 7,420.00 | 7,580.00 | 7,580.00 | -0.26% | 912 |
| Aug 25, 2026 | 7,410.00 | 7,690.00 | 7,260.00 | 7,600.00 | 7,600.00 | 2.70% | 1,394 |
| Aug 24, 2026 | 7,610.00 | 7,900.00 | 7,360.00 | 7,400.00 | 7,400.00 | -1.99% | 4,316 |
| Aug 21, 2026 | 7,770.00 | 8,190.00 | 7,490.00 | 7,550.00 | 7,550.00 | -3.33% | 4,046 |
| Aug 20, 2026 | 8,120.00 | 8,320.00 | 7,800.00 | 7,810.00 | 7,810.00 | -3.46% | 3,080 |
| Aug 19, 2026 | 8,720.00 | 8,720.00 | 8,080.00 | 8,090.00 | 8,090.00 | -2.29% | 2,731 |
| Aug 18, 2026 | 8,520.00 | 8,970.00 | 8,280.00 | 8,280.00 | 8,280.00 | -2.59% | 11,491 |
| Aug 14, 2026 | 8,210.00 | 8,680.00 | 8,180.00 | 8,500.00 | 8,500.00 | 3.53% | 4,104 |
| Aug 13, 2026 | 8,370.00 | 8,610.00 | 8,030.00 | 8,210.00 | 8,210.00 | -1.91% | 10,615 |
| Aug 12, 2026 | 7,530.00 | 8,700.00 | 7,310.00 | 8,370.00 | 8,370.00 | 11.16% | 21,001 |
| Aug 11, 2026 | 7,140.00 | 7,600.00 | 7,040.00 | 7,530.00 | 7,530.00 | 5.46% | 11,069 |
| Aug 10, 2026 | 6,670.00 | 7,240.00 | 6,650.00 | 7,140.00 | 7,140.00 | 7.37% | 7,267 |
| Aug 7, 2026 | 6,750.00 | 6,750.00 | 6,510.00 | 6,650.00 | 6,650.00 | 2.47% | 3,146 |
| Aug 6, 2026 | 6,340.00 | 6,710.00 | 6,340.00 | 6,490.00 | 6,490.00 | 1.25% | 1,858 |
| Aug 5, 2026 | 6,530.00 | 6,580.00 | 6,370.00 | 6,410.00 | 6,410.00 | -1.84% | 1,839 |
| Aug 4, 2026 | 6,340.00 | 6,600.00 | 6,200.00 | 6,530.00 | 6,530.00 | 7.05% | 2,819 |
| Aug 3, 2026 | 6,280.00 | 6,400.00 | 6,090.00 | 6,100.00 | 6,100.00 | -2.87% | 1,996 |
| Jul 31, 2026 | 5,940.00 | 6,300.00 | 5,840.00 | 6,280.00 | 6,280.00 | 6.80% | 9,043 |
| Jul 30, 2026 | 5,230.00 | 5,900.00 | 5,230.00 | 5,880.00 | 5,880.00 | 5.00% | 3,512 |
| Jul 29, 2026 | 6,170.00 | 6,170.00 | 5,400.00 | 5,600.00 | 5,600.00 | -7.44% | 29,999 |
| Jul 28, 2026 | 6,170.00 | 6,220.00 | 5,850.00 | 6,050.00 | 6,050.00 | -2.73% | 13,730 |
| Jul 27, 2026 | 6,410.00 | 6,410.00 | 6,100.00 | 6,220.00 | 6,220.00 | 0.16% | 2,679 |
| Jul 24, 2026 | 6,240.00 | 6,420.00 | 6,050.00 | 6,210.00 | 6,210.00 | - | 7,777 |
| Jul 23, 2026 | 6,200.00 | 6,400.00 | 6,120.00 | 6,210.00 | 6,210.00 | 0.32% | 2,370 |
| Jul 22, 2026 | 6,150.00 | 6,400.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.65% | 4,157 |
| Jul 21, 2026 | 6,210.00 | 6,210.00 | 5,900.00 | 6,150.00 | 6,150.00 | 0.49% | 3,820 |
| 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 |