TegoScience Inc. (KOSDAQ:191420)
South Korea
· Delayed Price · Currency is KRW 11,620
-1,300 (-10.06%)
At close: Mar 9, 2026
TegoScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,920.00 | 12,920.00 | 11,090.00 | 11,620.00 | 11,620.00 | -10.06% | 51,618 |
| Mar 6, 2026 | 12,620.00 | 13,000.00 | 12,450.00 | 12,920.00 | 12,920.00 | 1.41% | 6,286 |
| Mar 5, 2026 | 12,310.00 | 13,500.00 | 12,200.00 | 12,740.00 | 12,740.00 | 4.00% | 14,445 |
| Mar 4, 2026 | 13,150.00 | 13,150.00 | 11,500.00 | 12,250.00 | 12,250.00 | -6.84% | 19,486 |
| Mar 3, 2026 | 13,000.00 | 13,600.00 | 12,780.00 | 13,150.00 | 13,150.00 | 1.15% | 17,517 |
| Feb 27, 2026 | 13,500.00 | 13,500.00 | 12,950.00 | 13,000.00 | 13,000.00 | -3.70% | 30,304 |
| Feb 26, 2026 | 13,820.00 | 13,850.00 | 13,080.00 | 13,500.00 | 13,500.00 | -2.24% | 51,353 |
| Feb 25, 2026 | 14,280.00 | 14,280.00 | 13,810.00 | 13,810.00 | 13,810.00 | -0.65% | 22,738 |
| Feb 24, 2026 | 13,910.00 | 14,140.00 | 13,720.00 | 13,900.00 | 13,900.00 | -0.71% | 7,060 |
| Feb 23, 2026 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | -2.44% | 23,910 |
| Feb 20, 2026 | 14,200.00 | 14,470.00 | 13,910.00 | 14,350.00 | 14,350.00 | 1.06% | 8,345 |
| Feb 19, 2026 | 14,470.00 | 14,470.00 | 14,010.00 | 14,200.00 | 14,200.00 | -1.87% | 10,159 |
| Feb 13, 2026 | 14,180.00 | 14,620.00 | 13,800.00 | 14,470.00 | 14,470.00 | 2.12% | 18,264 |
| Feb 12, 2026 | 14,170.00 | 14,420.00 | 14,100.00 | 14,170.00 | 14,170.00 | - | 7,858 |
| Feb 11, 2026 | 14,310.00 | 15,200.00 | 14,170.00 | 14,170.00 | 14,170.00 | -1.05% | 5,275 |
| Feb 10, 2026 | 15,350.00 | 15,350.00 | 14,320.00 | 14,320.00 | 14,320.00 | -1.45% | 8,661 |
| Feb 9, 2026 | 14,210.00 | 14,680.00 | 14,080.00 | 14,530.00 | 14,530.00 | 2.25% | 13,890 |
| Feb 6, 2026 | 14,030.00 | 14,230.00 | 13,700.00 | 14,210.00 | 14,210.00 | -0.14% | 23,002 |
| Feb 5, 2026 | 14,330.00 | 14,640.00 | 13,920.00 | 14,230.00 | 14,230.00 | -0.49% | 11,162 |
| Feb 4, 2026 | 14,660.00 | 14,660.00 | 14,090.00 | 14,300.00 | 14,300.00 | 0.35% | 8,723 |
| Feb 3, 2026 | 14,500.00 | 14,850.00 | 14,150.00 | 14,250.00 | 14,250.00 | -1.86% | 11,496 |
| Feb 2, 2026 | 14,760.00 | 14,800.00 | 13,940.00 | 14,520.00 | 14,520.00 | -1.96% | 15,391 |
| Jan 30, 2026 | 14,700.00 | 14,940.00 | 14,410.00 | 14,810.00 | 14,810.00 | 0.07% | 9,759 |
| Jan 29, 2026 | 15,040.00 | 15,040.00 | 13,970.00 | 14,800.00 | 14,800.00 | -1.60% | 19,695 |
| Jan 28, 2026 | 15,000.00 | 15,220.00 | 14,740.00 | 15,040.00 | 15,040.00 | 0.27% | 20,327 |
| Jan 27, 2026 | 14,210.00 | 15,100.00 | 14,020.00 | 15,000.00 | 15,000.00 | 4.53% | 21,627 |
| Jan 26, 2026 | 14,060.00 | 14,460.00 | 14,000.00 | 14,350.00 | 14,350.00 | 2.06% | 8,658 |
| Jan 23, 2026 | 14,300.00 | 14,480.00 | 13,850.00 | 14,060.00 | 14,060.00 | -0.35% | 16,046 |
| Jan 22, 2026 | 13,160.00 | 14,600.00 | 13,000.00 | 14,110.00 | 14,110.00 | 8.29% | 34,803 |
| Jan 21, 2026 | 13,800.00 | 13,810.00 | 13,020.00 | 13,030.00 | 13,030.00 | -5.58% | 21,973 |
| Jan 20, 2026 | 13,900.00 | 14,200.00 | 13,670.00 | 13,800.00 | 13,800.00 | 0.73% | 12,286 |
| Jan 19, 2026 | 13,910.00 | 14,180.00 | 13,680.00 | 13,700.00 | 13,700.00 | -1.86% | 13,053 |
| Jan 16, 2026 | 14,290.00 | 14,460.00 | 13,910.00 | 13,960.00 | 13,960.00 | -3.06% | 23,966 |
| Jan 15, 2026 | 14,180.00 | 14,850.00 | 14,180.00 | 14,400.00 | 14,400.00 | 1.55% | 8,382 |
| Jan 14, 2026 | 14,390.00 | 14,520.00 | 14,110.00 | 14,180.00 | 14,180.00 | -1.53% | 11,258 |
| Jan 13, 2026 | 14,510.00 | 15,070.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.50% | 9,495 |
| Jan 12, 2026 | 15,000.00 | 15,000.00 | 14,390.00 | 14,620.00 | 14,620.00 | -2.47% | 18,475 |
| Jan 9, 2026 | 14,720.00 | 15,030.00 | 14,570.00 | 14,990.00 | 14,990.00 | 2.67% | 7,024 |
| Jan 8, 2026 | 15,060.00 | 15,490.00 | 14,600.00 | 14,600.00 | 14,600.00 | -3.25% | 23,728 |
| Jan 7, 2026 | 15,300.00 | 15,850.00 | 15,060.00 | 15,090.00 | 15,090.00 | -1.37% | 18,773 |
| Jan 6, 2026 | 15,890.00 | 15,890.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.71% | 27,062 |
| Jan 5, 2026 | 15,760.00 | 15,930.00 | 15,610.00 | 15,890.00 | 15,890.00 | 0.89% | 5,857 |
| Jan 2, 2026 | 16,500.00 | 16,500.00 | 15,740.00 | 15,750.00 | 15,750.00 | -3.37% | 13,806 |
| Dec 30, 2025 | 16,430.00 | 16,700.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.51% | 13,213 |
| Dec 29, 2025 | 16,220.00 | 16,680.00 | 16,220.00 | 16,550.00 | 16,550.00 | 1.10% | 14,967 |
| Dec 26, 2025 | 16,000.00 | 16,570.00 | 15,890.00 | 16,370.00 | 16,370.00 | 2.31% | 18,349 |
| Dec 24, 2025 | 15,560.00 | 16,290.00 | 15,500.00 | 16,000.00 | 16,000.00 | 2.37% | 118,659 |
| Dec 23, 2025 | 15,830.00 | 16,070.00 | 15,630.00 | 15,630.00 | 15,630.00 | -2.19% | 7,672 |
| Dec 22, 2025 | 16,130.00 | 16,130.00 | 15,780.00 | 15,980.00 | 15,980.00 | 1.27% | 8,054 |
| Dec 19, 2025 | 15,940.00 | 16,150.00 | 15,760.00 | 15,780.00 | 15,780.00 | 0.83% | 20,187 |
| Dec 18, 2025 | 15,500.00 | 16,140.00 | 15,200.00 | 15,650.00 | 15,650.00 | 0.64% | 13,492 |
| Dec 17, 2025 | 15,890.00 | 15,890.00 | 15,550.00 | 15,550.00 | 15,550.00 | -2.14% | 33,877 |
| Dec 16, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,890.00 | 15,890.00 | -0.69% | 13,089 |
| Dec 15, 2025 | 16,010.00 | 16,130.00 | 15,510.00 | 16,000.00 | 16,000.00 | - | 68,464 |
| Dec 12, 2025 | 16,190.00 | 16,190.00 | 15,730.00 | 16,000.00 | 16,000.00 | 0.44% | 18,152 |
| Dec 11, 2025 | 15,900.00 | 16,050.00 | 15,560.00 | 15,930.00 | 15,930.00 | 0.44% | 50,697 |
| Dec 10, 2025 | 15,900.00 | 16,200.00 | 15,570.00 | 15,860.00 | 15,860.00 | -0.25% | 94,995 |
| Dec 9, 2025 | 16,000.00 | 16,200.00 | 15,560.00 | 15,900.00 | 15,900.00 | -0.63% | 50,974 |
| Dec 8, 2025 | 17,130.00 | 17,130.00 | 15,780.00 | 16,000.00 | 16,000.00 | -5.66% | 55,243 |
| 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 |