TegoScience Inc. (KOSDAQ:191420)
South Korea
· Delayed Price · Currency is KRW 12,510
-150 (-1.18%)
At close: Apr 28, 2026
TegoScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,309 |
| 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% | 17,338 |
| 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% | 5,173 |
| 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% | 8,269 |
| Apr 2, 2026 | 13,000.00 | 13,000.00 | 12,190.00 | 12,560.00 | 12,560.00 | -1.72% | 5,326 |
| Apr 1, 2026 | 13,260.00 | 13,270.00 | 12,610.00 | 12,780.00 | 12,780.00 | 2.16% | 5,045 |
| Mar 31, 2026 | 12,690.00 | 13,170.00 | 12,510.00 | 12,510.00 | 12,510.00 | -1.42% | 12,859 |
| Mar 30, 2026 | 12,950.00 | 12,950.00 | 12,620.00 | 12,690.00 | 12,690.00 | -2.38% | 5,315 |
| Mar 27, 2026 | 12,840.00 | 13,100.00 | 12,500.00 | 13,000.00 | 13,000.00 | 2.28% | 5,716 |
| 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% | 3,749 |
| Mar 24, 2026 | 12,890.00 | 13,130.00 | 12,590.00 | 13,100.00 | 13,100.00 | 1.95% | 5,125 |
| Mar 23, 2026 | 12,970.00 | 12,970.00 | 12,400.00 | 12,850.00 | 12,850.00 | -1.00% | 7,902 |
| Mar 20, 2026 | 12,810.00 | 13,140.00 | 12,660.00 | 12,980.00 | 12,980.00 | 1.56% | 6,226 |
| Mar 19, 2026 | 12,850.00 | 12,900.00 | 12,730.00 | 12,780.00 | 12,780.00 | -0.54% | 3,919 |
| Mar 18, 2026 | 13,240.00 | 13,240.00 | 12,660.00 | 12,850.00 | 12,850.00 | -0.62% | 13,027 |
| Mar 17, 2026 | 13,100.00 | 13,350.00 | 12,930.00 | 12,930.00 | 12,930.00 | -2.05% | 11,485 |
| Mar 16, 2026 | 13,990.00 | 14,050.00 | 13,200.00 | 13,200.00 | 13,200.00 | -5.65% | 17,357 |
| Mar 13, 2026 | 12,030.00 | 14,000.00 | 11,960.00 | 13,990.00 | 13,990.00 | 16.29% | 47,059 |
| Mar 12, 2026 | 11,970.00 | 12,300.00 | 11,960.00 | 12,030.00 | 12,030.00 | 0.59% | 4,353 |
| Mar 11, 2026 | 12,010.00 | 12,270.00 | 11,860.00 | 11,960.00 | 11,960.00 | -0.33% | 5,965 |
| Mar 10, 2026 | 12,200.00 | 12,200.00 | 11,770.00 | 12,000.00 | 12,000.00 | 3.27% | 9,163 |
| 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 |