TegoScience Inc. (KOSDAQ:191420)
South Korea
· Delayed Price · Currency is KRW 16,960
-970 (-5.41%)
At close: Dec 5, 2025
TegoScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,870.00 | 18,300.00 | 16,620.00 | 16,960.00 | 16,960.00 | -5.41% | 32,081 |
| Dec 4, 2025 | 18,240.00 | 18,270.00 | 17,800.00 | 17,930.00 | 17,930.00 | -1.97% | 14,383 |
| Dec 3, 2025 | 17,320.00 | 18,500.00 | 17,270.00 | 18,290.00 | 18,290.00 | 5.60% | 38,281 |
| Dec 2, 2025 | 15,780.00 | 17,350.00 | 15,700.00 | 17,320.00 | 17,320.00 | 9.76% | 31,847 |
| Dec 1, 2025 | 15,870.00 | 16,010.00 | 15,550.00 | 15,780.00 | 15,780.00 | -0.44% | 30,088 |
| Nov 28, 2025 | 16,060.00 | 16,070.00 | 15,580.00 | 15,850.00 | 15,850.00 | -0.81% | 63,871 |
| Nov 27, 2025 | 15,980.00 | 16,200.00 | 15,630.00 | 15,980.00 | 15,980.00 | -0.13% | 8,419 |
| Nov 26, 2025 | 16,200.00 | 16,560.00 | 15,670.00 | 16,000.00 | 16,000.00 | -1.23% | 43,692 |
| Nov 25, 2025 | 16,710.00 | 16,710.00 | 15,840.00 | 16,200.00 | 16,200.00 | -3.05% | 40,362 |
| Nov 24, 2025 | 16,750.00 | 16,810.00 | 15,500.00 | 16,710.00 | 16,710.00 | 0.91% | 53,121 |
| Nov 21, 2025 | 17,390.00 | 17,390.00 | 16,530.00 | 16,560.00 | 16,560.00 | -4.77% | 10,550 |
| Nov 20, 2025 | 16,790.00 | 17,430.00 | 16,690.00 | 17,390.00 | 17,390.00 | 5.20% | 17,272 |
| Nov 19, 2025 | 17,000.00 | 17,420.00 | 16,510.00 | 16,530.00 | 16,530.00 | -2.30% | 3,639 |
| Nov 18, 2025 | 17,010.00 | 17,010.00 | 16,450.00 | 16,920.00 | 16,920.00 | 0.30% | 15,165 |
| Nov 17, 2025 | 17,110.00 | 17,260.00 | 16,720.00 | 16,870.00 | 16,870.00 | -1.40% | 5,552 |
| Nov 14, 2025 | 17,310.00 | 17,450.00 | 17,050.00 | 17,110.00 | 17,110.00 | -1.95% | 4,983 |
| Nov 13, 2025 | 17,330.00 | 17,790.00 | 17,300.00 | 17,450.00 | 17,450.00 | 0.69% | 2,371 |
| Nov 12, 2025 | 16,990.00 | 17,490.00 | 16,690.00 | 17,330.00 | 17,330.00 | 3.59% | 16,436 |
| Nov 11, 2025 | 16,980.00 | 16,980.00 | 16,630.00 | 16,730.00 | 16,730.00 | 0.60% | 7,409 |
| Nov 10, 2025 | 17,440.00 | 17,440.00 | 16,520.00 | 16,630.00 | 16,630.00 | -0.72% | 13,967 |
| Nov 7, 2025 | 16,880.00 | 17,060.00 | 16,600.00 | 16,750.00 | 16,750.00 | -1.76% | 4,837 |
| Nov 6, 2025 | 17,120.00 | 17,200.00 | 16,800.00 | 17,050.00 | 17,050.00 | -0.35% | 6,374 |
| Nov 5, 2025 | 17,300.00 | 17,790.00 | 16,800.00 | 17,110.00 | 17,110.00 | -1.10% | 7,640 |
| Nov 4, 2025 | 17,170.00 | 17,590.00 | 17,100.00 | 17,300.00 | 17,300.00 | 0.76% | 7,317 |
| Nov 3, 2025 | 17,760.00 | 17,920.00 | 17,170.00 | 17,170.00 | 17,170.00 | -3.27% | 12,482 |
| Oct 31, 2025 | 18,100.00 | 18,100.00 | 17,500.00 | 17,750.00 | 17,750.00 | 0.74% | 5,977 |
| Oct 30, 2025 | 18,390.00 | 18,390.00 | 17,500.00 | 17,620.00 | 17,620.00 | -1.89% | 6,846 |
| Oct 29, 2025 | 18,340.00 | 18,770.00 | 17,960.00 | 17,960.00 | 17,960.00 | -2.02% | 10,914 |
| Oct 28, 2025 | 17,910.00 | 18,800.00 | 17,910.00 | 18,330.00 | 18,330.00 | 1.89% | 8,356 |
| Oct 27, 2025 | 18,400.00 | 18,600.00 | 17,860.00 | 17,990.00 | 17,990.00 | -2.23% | 19,015 |
| Oct 24, 2025 | 17,150.00 | 18,800.00 | 17,150.00 | 18,400.00 | 18,400.00 | 7.29% | 33,842 |
| Oct 23, 2025 | 17,010.00 | 17,450.00 | 16,900.00 | 17,150.00 | 17,150.00 | 0.82% | 4,828 |
| Oct 22, 2025 | 17,140.00 | 18,000.00 | 16,860.00 | 17,010.00 | 17,010.00 | -0.76% | 4,349 |
| Oct 21, 2025 | 17,080.00 | 17,350.00 | 16,800.00 | 17,140.00 | 17,140.00 | 0.35% | 8,754 |
| Oct 20, 2025 | 17,060.00 | 17,120.00 | 16,850.00 | 17,080.00 | 17,080.00 | 0.23% | 4,089 |
| Oct 17, 2025 | 17,010.00 | 17,280.00 | 16,810.00 | 17,040.00 | 17,040.00 | -0.35% | 11,387 |
| Oct 16, 2025 | 17,290.00 | 17,290.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.12% | 3,021 |
| Oct 15, 2025 | 17,630.00 | 17,630.00 | 17,070.00 | 17,120.00 | 17,120.00 | -0.17% | 6,034 |
| Oct 14, 2025 | 17,250.00 | 17,500.00 | 17,020.00 | 17,150.00 | 17,150.00 | -2.00% | 16,681 |
| Oct 13, 2025 | 17,320.00 | 17,560.00 | 17,200.00 | 17,500.00 | 17,500.00 | -1.57% | 5,081 |
| Oct 10, 2025 | 17,700.00 | 18,120.00 | 17,630.00 | 17,780.00 | 17,780.00 | 1.54% | 6,360 |
| Oct 2, 2025 | 17,450.00 | 17,800.00 | 17,370.00 | 17,510.00 | 17,510.00 | -0.51% | 6,333 |
| Oct 1, 2025 | 17,550.00 | 17,850.00 | 17,370.00 | 17,600.00 | 17,600.00 | 0.28% | 8,866 |
| Sep 30, 2025 | 17,800.00 | 17,800.00 | 17,510.00 | 17,550.00 | 17,550.00 | -1.46% | 4,810 |
| Sep 29, 2025 | 18,280.00 | 18,500.00 | 17,810.00 | 17,810.00 | 17,810.00 | -2.62% | 5,215 |
| Sep 26, 2025 | 17,950.00 | 18,490.00 | 17,500.00 | 18,290.00 | 18,290.00 | 1.16% | 12,518 |
| Sep 25, 2025 | 18,090.00 | 18,270.00 | 17,890.00 | 18,080.00 | 18,080.00 | -0.06% | 1,823 |
| Sep 24, 2025 | 18,520.00 | 18,670.00 | 17,860.00 | 18,090.00 | 18,090.00 | -3.11% | 11,277 |
| Sep 23, 2025 | 18,970.00 | 19,190.00 | 18,600.00 | 18,670.00 | 18,670.00 | -1.58% | 4,775 |
| Sep 22, 2025 | 18,740.00 | 19,370.00 | 18,740.00 | 18,970.00 | 18,970.00 | 1.23% | 10,333 |
| Sep 19, 2025 | 18,190.00 | 18,820.00 | 18,080.00 | 18,740.00 | 18,740.00 | 3.02% | 14,551 |
| Sep 18, 2025 | 18,000.00 | 18,500.00 | 17,950.00 | 18,190.00 | 18,190.00 | 1.06% | 13,640 |
| Sep 17, 2025 | 18,710.00 | 18,770.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.59% | 8,415 |
| Sep 16, 2025 | 18,330.00 | 18,980.00 | 17,600.00 | 18,670.00 | 18,670.00 | 2.81% | 31,808 |
| Sep 15, 2025 | 17,400.00 | 18,360.00 | 17,400.00 | 18,160.00 | 18,160.00 | 3.77% | 21,008 |
| Sep 12, 2025 | 17,030.00 | 18,120.00 | 16,950.00 | 17,500.00 | 17,500.00 | 3.00% | 24,754 |
| Sep 11, 2025 | 16,920.00 | 17,190.00 | 16,900.00 | 16,990.00 | 16,990.00 | 0.41% | 11,744 |
| Sep 10, 2025 | 17,510.00 | 17,990.00 | 16,790.00 | 16,920.00 | 16,920.00 | -5.95% | 63,571 |
| Sep 9, 2025 | 18,710.00 | 18,710.00 | 16,630.00 | 17,990.00 | 17,990.00 | -4.05% | 100,914 |
| Sep 8, 2025 | 17,500.00 | 18,950.00 | 16,780.00 | 18,750.00 | 18,750.00 | 7.14% | 31,515 |
| Sep 5, 2025 | 17,110.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 2.28% | 5,635 |
| Sep 4, 2025 | 17,690.00 | 17,690.00 | 17,100.00 | 17,110.00 | 17,110.00 | -3.33% | 14,215 |
| Sep 3, 2025 | 18,200.00 | 18,200.00 | 17,390.00 | 17,700.00 | 17,700.00 | -2.21% | 5,580 |
| Sep 2, 2025 | 18,250.00 | 18,760.00 | 18,020.00 | 18,100.00 | 18,100.00 | -2.16% | 5,688 |
| Sep 1, 2025 | 18,420.00 | 18,720.00 | 18,240.00 | 18,500.00 | 18,500.00 | 0.43% | 11,479 |
| Aug 29, 2025 | 18,150.00 | 18,780.00 | 18,040.00 | 18,420.00 | 18,420.00 | 1.21% | 16,628 |
| Aug 28, 2025 | 18,350.00 | 18,900.00 | 18,050.00 | 18,200.00 | 18,200.00 | 0.28% | 14,136 |
| Aug 27, 2025 | 16,510.00 | 18,990.00 | 16,510.00 | 18,150.00 | 18,150.00 | 9.14% | 46,121 |
| Aug 26, 2025 | 16,700.00 | 16,890.00 | 16,560.00 | 16,630.00 | 16,630.00 | -0.42% | 1,252 |
| Aug 25, 2025 | 17,040.00 | 17,190.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.05% | 4,586 |
| Aug 22, 2025 | 16,740.00 | 17,150.00 | 16,630.00 | 17,050.00 | 17,050.00 | 0.89% | 3,695 |
| Aug 21, 2025 | 16,720.00 | 16,950.00 | 16,720.00 | 16,900.00 | 16,900.00 | -0.06% | 1,537 |
| Aug 20, 2025 | 16,810.00 | 17,280.00 | 16,490.00 | 16,910.00 | 16,910.00 | -2.20% | 11,407 |
| Aug 19, 2025 | 16,690.00 | 17,300.00 | 16,350.00 | 17,290.00 | 17,290.00 | 1.05% | 28,374 |
| Aug 18, 2025 | 17,270.00 | 17,270.00 | 16,500.00 | 17,110.00 | 17,110.00 | - | 4,646 |
| Aug 14, 2025 | 16,850.00 | 17,190.00 | 16,770.00 | 17,110.00 | 17,110.00 | 1.54% | 4,802 |
| Aug 13, 2025 | 16,750.00 | 16,860.00 | 16,570.00 | 16,850.00 | 16,850.00 | 0.54% | 1,256 |
| Aug 12, 2025 | 16,780.00 | 16,790.00 | 16,560.00 | 16,760.00 | 16,760.00 | -0.18% | 4,005 |
| Aug 11, 2025 | 16,950.00 | 16,950.00 | 16,650.00 | 16,790.00 | 16,790.00 | -0.94% | 2,481 |
| Aug 8, 2025 | 16,620.00 | 17,280.00 | 16,620.00 | 16,950.00 | 16,950.00 | 1.19% | 3,124 |
| Aug 7, 2025 | 16,660.00 | 17,390.00 | 16,600.00 | 16,750.00 | 16,750.00 | -0.24% | 3,503 |
| Aug 6, 2025 | 16,760.00 | 17,290.00 | 16,500.00 | 16,790.00 | 16,790.00 | 0.18% | 3,939 |
| Aug 5, 2025 | 17,450.00 | 17,450.00 | 16,520.00 | 16,760.00 | 16,760.00 | 0.06% | 6,910 |
| Aug 4, 2025 | 17,000.00 | 17,190.00 | 16,540.00 | 16,750.00 | 16,750.00 | -1.47% | 19,488 |
| Aug 1, 2025 | 17,250.00 | 17,420.00 | 16,300.00 | 17,000.00 | 17,000.00 | -1.45% | 8,273 |
| Jul 31, 2025 | 17,450.00 | 17,480.00 | 17,150.00 | 17,250.00 | 17,250.00 | -1.93% | 8,827 |
| Jul 30, 2025 | 17,730.00 | 17,920.00 | 17,570.00 | 17,590.00 | 17,590.00 | -1.90% | 1,726 |
| Jul 29, 2025 | 17,770.00 | 18,090.00 | 17,400.00 | 17,930.00 | 17,930.00 | 1.82% | 6,268 |
| Jul 28, 2025 | 17,550.00 | 17,910.00 | 17,450.00 | 17,610.00 | 17,610.00 | -0.51% | 1,722 |
| Jul 25, 2025 | 17,610.00 | 17,840.00 | 17,520.00 | 17,700.00 | 17,700.00 | 0.63% | 2,664 |
| Jul 24, 2025 | 17,980.00 | 18,500.00 | 17,590.00 | 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 | 18,140.00 | -1.68% | 4,900 |
| Jul 22, 2025 | 18,400.00 | 18,950.00 | 18,140.00 | 18,450.00 | 18,450.00 | -0.75% | 3,978 |
| Jul 21, 2025 | 18,690.00 | 19,200.00 | 18,420.00 | 18,590.00 | 18,590.00 | -0.85% | 3,735 |
| Jul 18, 2025 | 18,700.00 | 19,180.00 | 18,520.00 | 18,750.00 | 18,750.00 | 0.27% | 3,818 |
| Jul 17, 2025 | 18,970.00 | 19,500.00 | 18,410.00 | 18,700.00 | 18,700.00 | -1.42% | 6,362 |
| Jul 16, 2025 | 18,420.00 | 19,090.00 | 18,180.00 | 18,970.00 | 18,970.00 | 3.21% | 18,800 |
| Jul 15, 2025 | 18,720.00 | 18,810.00 | 18,300.00 | 18,380.00 | 18,380.00 | -1.76% | 3,540 |
| Jul 14, 2025 | 17,870.00 | 18,900.00 | 17,750.00 | 18,710.00 | 18,710.00 | 4.70% | 27,922 |
| Jul 11, 2025 | 17,800.00 | 18,160.00 | 17,600.00 | 17,870.00 | 17,870.00 | 0.39% | 8,092 |