Tego Science. Inc. 191420
KRX · South Korea · Health Technology
KRW 7,160.00-90.00 (-1.24%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,160.00 | -1.24% | KRW 7,110.00 | KRW 7,220.00 | KRW 7,040.00 | 3.48K |
| 2026-10-01 | KRW 7,250.00 | -0.41% | KRW 7,740.00 | KRW 7,740.00 | KRW 7,000.00 | 8.90K |
| 2026-09-30 | KRW 7,280.00 | +0.83% | KRW 7,170.00 | KRW 7,290.00 | KRW 7,050.00 | 2.98K |
| 2026-09-29 | KRW 7,220.00 | -0.69% | KRW 7,720.00 | KRW 7,720.00 | KRW 7,000.00 | 4.99K |
| 2026-09-28 | KRW 7,270.00 | +1.11% | KRW 7,190.00 | KRW 7,350.00 | KRW 7,070.00 | 1.79K |
| 2026-09-23 | KRW 7,190.00 | -1.10% | KRW 7,590.00 | KRW 7,590.00 | KRW 7,000.00 | 8.39K |
| 2026-09-22 | KRW 7,270.00 | +0.14% | KRW 7,360.00 | KRW 7,380.00 | KRW 7,160.00 | 1.82K |
| 2026-09-21 | KRW 7,260.00 | -2.55% | KRW 7,730.00 | KRW 7,860.00 | KRW 7,250.00 | 4.78K |
| 2026-09-18 | KRW 7,450.00 | -1.97% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,320.00 | 3.59K |
| 2026-09-17 | KRW 7,600.00 | +0.26% | KRW 7,490.00 | KRW 7,600.00 | KRW 7,130.00 | 2.39K |
| 2026-09-16 | KRW 7,580.00 | +4.26% | KRW 7,280.00 | KRW 9,100.00 | KRW 7,040.00 | 37.90K |
| 2026-09-15 | KRW 7,270.00 | -0.41% | KRW 7,500.00 | KRW 7,550.00 | KRW 7,190.00 | 792 |
| 2026-09-14 | KRW 7,300.00 | -0.41% | KRW 7,330.00 | KRW 7,330.00 | KRW 7,150.00 | 1.13K |
| 2026-09-11 | KRW 7,330.00 | -0.27% | KRW 7,340.00 | KRW 7,610.00 | KRW 7,180.00 | 1.04K |
| 2026-09-10 | KRW 7,350.00 | -2.78% | KRW 7,630.00 | KRW 7,630.00 | KRW 7,230.00 | 1.39K |
| 2026-09-09 | KRW 7,560.00 | +1.07% | KRW 7,480.00 | KRW 7,890.00 | KRW 7,390.00 | 2.30K |
| 2026-09-08 | KRW 7,480.00 | -0.80% | KRW 7,550.00 | KRW 7,750.00 | KRW 7,330.00 | 1.97K |
| 2026-09-07 | KRW 7,540.00 | -0.53% | KRW 7,770.00 | KRW 7,770.00 | KRW 7,400.00 | 888 |
| 2026-09-04 | KRW 7,580.00 | +0.40% | KRW 7,550.00 | KRW 7,800.00 | KRW 7,330.00 | 1.13K |
| 2026-09-03 | KRW 7,550.00 | -0.26% | KRW 7,620.00 | KRW 7,910.00 | KRW 7,280.00 | 1.14K |
| 2026-09-02 | KRW 7,570.00 | +2.57% | KRW 7,230.00 | KRW 7,920.00 | KRW 7,230.00 | 2.92K |
| 2026-09-01 | KRW 7,380.00 | -1.60% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,320.00 | 1.58K |
| 2026-08-31 | KRW 7,500.00 | +1.21% | KRW 7,380.00 | KRW 7,550.00 | KRW 7,260.00 | 1.42K |
| 2026-08-28 | KRW 7,410.00 | -1.59% | KRW 7,530.00 | KRW 7,530.00 | KRW 7,000.00 | 7.04K |
| 2026-08-27 | KRW 7,530.00 | -0.66% | KRW 7,570.00 | KRW 7,700.00 | KRW 7,410.00 | 1.50K |
| 2026-08-26 | KRW 7,580.00 | -0.26% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,420.00 | 912 |
| 2026-08-25 | KRW 7,600.00 | +2.70% | KRW 7,410.00 | KRW 7,690.00 | KRW 7,260.00 | 1.39K |
| 2026-08-24 | KRW 7,400.00 | -1.99% | KRW 7,610.00 | KRW 7,900.00 | KRW 7,360.00 | 4.32K |
| 2026-08-21 | KRW 7,550.00 | -3.33% | KRW 7,770.00 | KRW 8,190.00 | KRW 7,490.00 | 4.06K |
| 2026-08-20 | KRW 7,810.00 | -3.46% | KRW 8,120.00 | KRW 8,320.00 | KRW 7,800.00 | 3.09K |
| 2026-08-19 | KRW 8,090.00 | -2.29% | KRW 8,720.00 | KRW 8,720.00 | KRW 8,080.00 | 2.88K |
| 2026-08-18 | KRW 8,280.00 | -2.59% | KRW 8,520.00 | KRW 8,970.00 | KRW 8,280.00 | 11.49K |
| 2026-08-14 | KRW 8,500.00 | +3.53% | KRW 8,210.00 | KRW 8,680.00 | KRW 8,180.00 | 4.10K |
| 2026-08-13 | KRW 8,210.00 | -1.91% | KRW 8,370.00 | KRW 8,610.00 | KRW 8,030.00 | 10.62K |
| 2026-08-12 | KRW 8,370.00 | +11.16% | KRW 7,530.00 | KRW 8,700.00 | KRW 7,310.00 | 21.00K |
| 2026-08-11 | KRW 7,530.00 | +5.46% | KRW 7,140.00 | KRW 7,600.00 | KRW 7,040.00 | 11.07K |
| 2026-08-10 | KRW 7,140.00 | +7.37% | KRW 6,670.00 | KRW 7,240.00 | KRW 6,650.00 | 7.27K |
| 2026-08-07 | KRW 6,650.00 | +2.47% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,510.00 | 3.16K |
| 2026-08-06 | KRW 6,490.00 | +1.25% | KRW 6,340.00 | KRW 6,710.00 | KRW 6,340.00 | 1.86K |
| 2026-08-05 | KRW 6,410.00 | -1.84% | KRW 6,530.00 | KRW 6,580.00 | KRW 6,370.00 | 1.84K |
| 2026-08-04 | KRW 6,530.00 | +7.05% | KRW 6,340.00 | KRW 6,600.00 | KRW 6,200.00 | 2.82K |
| 2026-08-03 | KRW 6,100.00 | -2.87% | KRW 6,280.00 | KRW 6,400.00 | KRW 6,090.00 | 2.00K |
| 2026-07-31 | KRW 6,280.00 | +6.80% | KRW 5,940.00 | KRW 6,300.00 | KRW 5,840.00 | 9.04K |
| 2026-07-30 | KRW 5,880.00 | +5.00% | KRW 5,230.00 | KRW 5,900.00 | KRW 5,230.00 | 3.51K |
| 2026-07-29 | KRW 5,600.00 | -7.44% | KRW 6,170.00 | KRW 6,170.00 | KRW 5,400.00 | 30.00K |
| 2026-07-28 | KRW 6,050.00 | -2.73% | KRW 6,170.00 | KRW 6,220.00 | KRW 5,850.00 | 13.74K |
| 2026-07-27 | KRW 6,220.00 | +0.16% | KRW 6,410.00 | KRW 6,410.00 | KRW 6,100.00 | 2.86K |
| 2026-07-24 | KRW 6,210.00 | 0.00% | KRW 6,240.00 | KRW 6,420.00 | KRW 6,050.00 | 7.78K |
| 2026-07-23 | KRW 6,210.00 | +0.32% | KRW 6,200.00 | KRW 6,400.00 | KRW 6,120.00 | 2.37K |
| 2026-07-22 | KRW 6,190.00 | +0.65% | KRW 6,150.00 | KRW 6,400.00 | KRW 6,100.00 | 4.16K |
| 2026-07-21 | KRW 6,150.00 | +0.49% | KRW 6,210.00 | KRW 6,210.00 | KRW 5,900.00 | 3.82K |
| 2026-07-20 | KRW 6,120.00 | -5.12% | KRW 6,450.00 | KRW 6,640.00 | KRW 5,890.00 | 21.56K |
| 2026-07-16 | KRW 6,450.00 | -3.30% | KRW 6,730.00 | KRW 6,960.00 | KRW 6,320.00 | 17.86K |
| 2026-07-15 | KRW 6,670.00 | +5.87% | KRW 6,680.00 | KRW 6,800.00 | KRW 6,330.00 | 6.57K |
| 2026-07-14 | KRW 6,300.00 | -3.08% | KRW 6,500.00 | KRW 6,750.00 | KRW 6,120.00 | 54.39K |
| 2026-07-13 | KRW 6,500.00 | -2.84% | KRW 6,570.00 | KRW 6,820.00 | KRW 6,400.00 | 6.32K |
| 2026-07-10 | KRW 6,690.00 | +0.15% | KRW 6,940.00 | KRW 6,960.00 | KRW 6,630.00 | 10.86K |
| 2026-07-09 | KRW 6,680.00 | 0.00% | KRW 7,110.00 | KRW 7,110.00 | KRW 6,600.00 | 6.07K |
| 2026-07-08 | KRW 6,680.00 | +0.30% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,580.00 | 6.40K |
| 2026-07-07 | KRW 6,660.00 | -4.86% | KRW 6,980.00 | KRW 7,220.00 | KRW 6,630.00 | 5.06K |
| 2026-07-06 | KRW 7,000.00 | -4.63% | KRW 7,340.00 | KRW 7,590.00 | KRW 6,940.00 | 4.51K |
| 2026-07-03 | KRW 7,340.00 | +4.26% | KRW 6,960.00 | KRW 7,350.00 | KRW 6,800.00 | 5.53K |
| 2026-07-02 | KRW 7,040.00 | -6.63% | KRW 7,590.00 | KRW 7,590.00 | KRW 6,960.00 | 8.07K |
| 2026-07-01 | KRW 7,540.00 | +9.12% | KRW 7,160.00 | KRW 7,580.00 | KRW 6,910.00 | 9.00K |
| 2026-06-30 | KRW 6,910.00 | -3.76% | KRW 7,500.00 | KRW 7,500.00 | KRW 6,860.00 | 4.59K |
| 2026-06-29 | KRW 7,180.00 | +10.29% | KRW 6,470.00 | KRW 7,300.00 | KRW 6,470.00 | 6.56K |
| 2026-06-26 | KRW 6,510.00 | -4.55% | KRW 6,820.00 | KRW 7,040.00 | KRW 6,450.00 | 40.48K |
| 2026-06-25 | KRW 6,820.00 | -1.16% | KRW 6,600.00 | KRW 7,500.00 | KRW 6,600.00 | 30.46K |
| 2026-06-24 | KRW 6,900.00 | +2.99% | KRW 6,770.00 | KRW 7,050.00 | KRW 6,590.00 | 7.27K |
| 2026-06-23 | KRW 6,700.00 | -6.03% | KRW 7,140.00 | KRW 7,250.00 | KRW 6,700.00 | 18.26K |
| 2026-06-22 | KRW 7,130.00 | -0.97% | KRW 7,010.00 | KRW 7,450.00 | KRW 7,010.00 | 7.93K |
| 2026-06-19 | KRW 7,200.00 | -3.74% | KRW 7,480.00 | KRW 7,660.00 | KRW 7,130.00 | 11.51K |
| 2026-06-18 | KRW 7,480.00 | -5.20% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,470.00 | 6.54K |
| 2026-06-17 | KRW 7,890.00 | 0.00% | KRW 8,000.00 | KRW 8,050.00 | KRW 7,860.00 | 2.61K |
| 2026-06-16 | KRW 7,890.00 | -1.13% | KRW 7,930.00 | KRW 7,960.00 | KRW 7,730.00 | 8.90K |
| 2026-06-15 | KRW 7,980.00 | -1.48% | KRW 8,320.00 | KRW 8,320.00 | KRW 7,630.00 | 22.17K |
| 2026-06-12 | KRW 8,100.00 | +2.53% | KRW 7,920.00 | KRW 8,290.00 | KRW 7,900.00 | 6.61K |
| 2026-06-11 | KRW 7,900.00 | +0.13% | KRW 8,320.00 | KRW 8,320.00 | KRW 7,630.00 | 7.88K |
| 2026-06-10 | KRW 7,890.00 | +3.27% | KRW 7,680.00 | KRW 8,350.00 | KRW 7,580.00 | 1 |
| 2026-06-09 | KRW 7,640.00 | +0.13% | KRW 7,570.00 | KRW 7,870.00 | KRW 7,380.00 | 29.17K |
| 2026-06-08 | KRW 7,630.00 | -6.50% | KRW 8,080.00 | KRW 8,150.00 | KRW 7,550.00 | 11.73K |
| 2026-06-05 | KRW 8,160.00 | -4.67% | KRW 8,560.00 | KRW 8,560.00 | KRW 8,150.00 | 11.07K |
| 2026-06-04 | KRW 8,560.00 | +2.39% | KRW 8,350.00 | KRW 8,690.00 | KRW 8,100.00 | 20.59K |
| 2026-06-02 | KRW 8,360.00 | -7.73% | KRW 9,060.00 | KRW 9,210.00 | KRW 7,780.00 | 160.56K |
| 2026-06-01 | KRW 9,060.00 | -7.55% | KRW 10,360.00 | KRW 10,360.00 | KRW 8,750.00 | 89.95K |
| 2026-05-29 | KRW 9,800.00 | -7.46% | KRW 10,590.00 | KRW 10,870.00 | KRW 9,660.00 | 27.29K |
| 2026-05-28 | KRW 10,590.00 | +2.82% | KRW 10,250.00 | KRW 10,790.00 | KRW 9,990.00 | 22.15K |
| 2026-05-27 | KRW 10,300.00 | -5.07% | KRW 10,850.00 | KRW 10,850.00 | KRW 10,190.00 | 11.36K |
| 2026-05-26 | KRW 10,850.00 | -2.25% | KRW 11,650.00 | KRW 12,200.00 | KRW 10,760.00 | 8.63K |
| 2026-05-22 | KRW 11,100.00 | +5.01% | KRW 10,570.00 | KRW 11,360.00 | KRW 10,570.00 | 12.18K |