TegoScience Inc. (KOSDAQ:191420)
South Korea · Delayed Price · Currency is KRW 8,160.00
-400.00 (-4.67%)
At close: Jun 5, 2026
TegoScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 89,468 |
| May 29, 2026 | 10,590.00 | 10,870.00 | 9,660.00 | 9,800.00 | 9,800.00 | -7.46% | 27,255 |
| May 28, 2026 | 10,250.00 | 10,790.00 | 9,990.00 | 10,590.00 | 10,590.00 | 2.82% | 22,147 |
| May 27, 2026 | 10,850.00 | 10,850.00 | 10,190.00 | 10,300.00 | 10,300.00 | -5.07% | 11,353 |
| 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% | 29,917 |
| May 18, 2026 | 11,750.00 | 11,750.00 | 10,560.00 | 11,140.00 | 11,140.00 | -2.02% | 9,473 |
| 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 |
| May 6, 2026 | 12,210.00 | 12,590.00 | 11,690.00 | 11,740.00 | 11,740.00 | -4.01% | 20,038 |
| May 4, 2026 | 12,840.00 | 12,840.00 | 12,220.00 | 12,230.00 | 12,230.00 | -1.77% | 7,905 |
| Apr 30, 2026 | 12,600.00 | 12,780.00 | 12,310.00 | 12,450.00 | 12,450.00 | -1.03% | 4,613 |
| Apr 29, 2026 | 12,510.00 | 13,010.00 | 12,440.00 | 12,580.00 | 12,580.00 | 0.56% | 4,626 |
| Apr 28, 2026 | 12,780.00 | 12,820.00 | 12,500.00 | 12,510.00 | 12,510.00 | -1.18% | 4,727 |
| Apr 27, 2026 | 12,890.00 | 12,970.00 | 12,620.00 | 12,660.00 | 12,660.00 | -1.78% | 9,626 |
| Apr 24, 2026 | 12,620.00 | 13,060.00 | 12,500.00 | 12,890.00 | 12,890.00 | 0.39% | 8,310 |
| Apr 23, 2026 | 13,190.00 | 13,210.00 | 12,790.00 | 12,840.00 | 12,840.00 | -2.65% | 8,051 |
| Apr 22, 2026 | 13,200.00 | 13,310.00 | 13,160.00 | 13,190.00 | 13,190.00 | -0.75% | 5,442 |
| Apr 21, 2026 | 13,680.00 | 13,680.00 | 13,200.00 | 13,290.00 | 13,290.00 | -1.48% | 9,055 |
| Apr 20, 2026 | 13,420.00 | 13,600.00 | 13,390.00 | 13,490.00 | 13,490.00 | - | 2,997 |
| Apr 17, 2026 | 13,750.00 | 13,750.00 | 13,440.00 | 13,490.00 | 13,490.00 | -0.07% | 2,236 |
| Apr 16, 2026 | 13,310.00 | 13,780.00 | 13,310.00 | 13,500.00 | 13,500.00 | 1.12% | 8,359 |
| Apr 15, 2026 | 12,450.00 | 13,500.00 | 12,330.00 | 13,350.00 | 13,350.00 | 6.71% | 17,344 |
| Apr 14, 2026 | 12,700.00 | 12,700.00 | 12,190.00 | 12,510.00 | 12,510.00 | -0.40% | 5,061 |
| Apr 13, 2026 | 11,900.00 | 12,690.00 | 11,830.00 | 12,560.00 | 12,560.00 | 5.19% | 14,899 |
| Apr 10, 2026 | 11,910.00 | 12,200.00 | 11,910.00 | 11,940.00 | 11,940.00 | -0.50% | 5,175 |
| Apr 9, 2026 | 12,110.00 | 12,310.00 | 11,960.00 | 12,000.00 | 12,000.00 | -0.91% | 1,243 |
| Apr 8, 2026 | 12,200.00 | 12,460.00 | 12,070.00 | 12,110.00 | 12,110.00 | - | 5,074 |
| Apr 7, 2026 | 12,620.00 | 12,640.00 | 12,000.00 | 12,110.00 | 12,110.00 | -2.89% | 4,590 |
| Apr 6, 2026 | 12,500.00 | 12,570.00 | 12,200.00 | 12,470.00 | 12,470.00 | -0.24% | 5,391 |
| Apr 3, 2026 | 12,560.00 | 12,680.00 | 12,430.00 | 12,500.00 | 12,500.00 | -0.48% | 8,270 |
| Apr 2, 2026 | 13,000.00 | 13,000.00 | 12,190.00 | 12,560.00 | 12,560.00 | -1.72% | 5,327 |
| Apr 1, 2026 | 13,260.00 | 13,270.00 | 12,610.00 | 12,780.00 | 12,780.00 | 2.16% | 5,046 |
| Mar 31, 2026 | 12,690.00 | 13,170.00 | 12,510.00 | 12,510.00 | 12,510.00 | -1.42% | 12,860 |
| Mar 30, 2026 | 12,950.00 | 12,950.00 | 12,620.00 | 12,690.00 | 12,690.00 | -2.38% | 5,316 |
| Mar 27, 2026 | 12,840.00 | 13,100.00 | 12,500.00 | 13,000.00 | 13,000.00 | 2.28% | 5,717 |
| Mar 26, 2026 | 13,250.00 | 13,250.00 | 12,670.00 | 12,710.00 | 12,710.00 | -4.08% | 5,585 |
| Mar 25, 2026 | 13,100.00 | 13,280.00 | 12,960.00 | 13,250.00 | 13,250.00 | 1.15% | 3,751 |
| Mar 24, 2026 | 12,890.00 | 13,130.00 | 12,590.00 | 13,100.00 | 13,100.00 | 1.95% | 5,325 |