T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 1,005.00 | 1,020.00 | 997.00 | 1,018.00 | 5,090.00 | 26,676 |
| 2024-07-09 | 1,029.00 | 1,033.00 | 1,005.00 | 1,015.00 | 5,075.00 | 20,381 |
| 2024-07-08 | 1,017.00 | 1,035.00 | 997.00 | 1,029.00 | 5,145.00 | 17,521 |
| 2024-07-05 | 1,025.00 | 1,030.00 | 1,000.00 | 1,030.00 | 5,150.00 | 20,929 |
| 2024-07-04 | 1,032.00 | 1,037.00 | 969.00 | 1,025.00 | 5,125.00 | 42,910 |
| 2024-07-03 | 1,029.00 | 1,033.00 | 992.00 | 1,032.00 | 5,160.00 | 23,089 |
| 2024-07-02 | 1,023.00 | 1,051.00 | 1,013.00 | 1,033.00 | 5,165.00 | 7,003 |
| 2024-07-01 | 1,009.00 | 1,040.00 | 1,007.00 | 1,031.00 | 5,155.00 | 14,656 |
| 2024-06-28 | 1,002.00 | 1,052.00 | 1,000.00 | 1,007.00 | 5,035.00 | 18,774 |
| 2024-06-27 | 1,063.00 | 1,078.00 | 1,001.00 | 1,001.00 | 5,005.00 | 21,836 |
| 2024-06-26 | 1,040.00 | 1,108.00 | 1,029.00 | 1,060.00 | 5,300.00 | 40,450 |
| 2024-06-25 | 996.00 | 1,040.00 | 990.00 | 1,039.00 | 5,195.00 | 21,613 |
| 2024-06-24 | 1,048.00 | 1,048.00 | 1,001.00 | 1,005.00 | 5,025.00 | 10,032 |
| 2024-06-21 | 1,000.00 | 1,029.00 | 1,000.00 | 1,010.00 | 5,050.00 | 15,409 |
| 2024-06-20 | 1,038.00 | 1,045.00 | 1,015.00 | 1,028.00 | 5,140.00 | 15,721 |
| 2024-06-19 | 1,021.00 | 1,036.00 | 1,010.00 | 1,018.00 | 5,090.00 | 22,585 |
| 2024-06-18 | 1,043.00 | 1,061.00 | 1,021.00 | 1,021.00 | 5,105.00 | 27,699 |
| 2024-06-17 | 1,088.00 | 1,104.00 | 1,041.00 | 1,059.00 | 5,295.00 | 52,915 |
| 2024-06-14 | 1,140.00 | 1,158.00 | 1,100.00 | 1,111.00 | 5,555.00 | 35,526 |
| 2024-06-13 | 1,143.00 | 1,152.00 | 1,110.00 | 1,140.00 | 5,700.00 | 19,635 |
| 2024-06-12 | 1,165.00 | 1,210.00 | 1,138.00 | 1,153.00 | 5,765.00 | 45,874 |
| 2024-06-11 | 1,186.00 | 1,245.00 | 1,166.00 | 1,194.00 | 5,970.00 | 52,270 |
| 2024-06-10 | 1,208.00 | 1,248.00 | 1,196.00 | 1,230.00 | 6,150.00 | 22,623 |
| 2024-06-07 | 1,238.00 | 1,246.00 | 1,200.00 | 1,208.00 | 6,040.00 | 29,143 |
| 2024-06-05 | 1,270.00 | 1,275.00 | 1,226.00 | 1,236.00 | 6,180.00 | 23,928 |
| 2024-06-04 | 1,302.00 | 1,331.00 | 1,254.00 | 1,275.00 | 6,375.00 | 17,781 |
| 2024-06-03 | 1,289.00 | 1,348.00 | 1,225.00 | 1,302.00 | 6,510.00 | 47,092 |
| 2024-05-31 | 1,224.00 | 1,244.00 | 1,213.00 | 1,241.00 | 6,205.00 | 10,573 |
| 2024-05-30 | 1,236.00 | 1,250.00 | 1,216.00 | 1,229.00 | 6,145.00 | 27,150 |
| 2024-05-29 | 1,279.00 | 1,279.00 | 1,226.00 | 1,241.00 | 6,205.00 | 45,503 |
| 2024-05-28 | 1,279.00 | 1,299.00 | 1,260.00 | 1,280.00 | 6,400.00 | 19,491 |
| 2024-05-27 | 1,314.00 | 1,314.00 | 1,263.00 | 1,280.00 | 6,400.00 | 29,805 |
| 2024-05-24 | 1,361.00 | 1,412.00 | 1,314.00 | 1,314.00 | 6,570.00 | 50,034 |
| 2024-05-23 | 1,350.00 | 1,361.00 | 1,313.00 | 1,348.00 | 6,740.00 | 17,721 |
| 2024-05-22 | 1,445.00 | 1,455.00 | 1,333.00 | 1,339.00 | 6,695.00 | 58,975 |
| 2024-05-21 | 1,415.00 | 1,446.00 | 1,389.00 | 1,445.00 | 7,225.00 | 61,479 |
| 2024-05-20 | 1,404.00 | 1,417.00 | 1,264.00 | 1,406.00 | 7,030.00 | 142,213 |
| 2024-05-17 | 1,414.00 | 1,454.00 | 1,376.00 | 1,415.00 | 7,075.00 | 40,074 |
| 2024-05-16 | 1,381.00 | 1,423.00 | 1,353.00 | 1,414.00 | 7,070.00 | 54,918 |
| 2024-05-14 | 1,286.00 | 1,370.00 | 1,240.00 | 1,370.00 | 6,850.00 | 45,758 |
| 2024-05-13 | 1,298.00 | 1,298.00 | 1,233.00 | 1,242.00 | 6,210.00 | 19,686 |
| 2024-05-10 | 1,290.00 | 1,307.00 | 1,286.00 | 1,286.00 | 6,430.00 | 14,480 |
| 2024-05-09 | 1,329.00 | 1,329.00 | 1,268.00 | 1,286.00 | 6,430.00 | 18,041 |
| 2024-05-08 | 1,285.00 | 1,345.00 | 1,253.00 | 1,329.00 | 6,645.00 | 64,315 |
| 2024-05-07 | 1,188.00 | 1,286.00 | 1,188.00 | 1,261.00 | 6,305.00 | 101,128 |
| 2024-05-03 | 1,219.00 | 1,230.00 | 1,185.00 | 1,188.00 | 5,940.00 | 15,116 |
| 2024-05-02 | 1,207.00 | 1,238.00 | 1,195.00 | 1,222.00 | 6,110.00 | 31,498 |
| 2024-04-30 | 1,181.00 | 1,219.00 | 1,179.00 | 1,206.00 | 6,030.00 | 19,448 |
| 2024-04-29 | 1,179.00 | 1,202.00 | 1,137.00 | 1,191.00 | 5,955.00 | 23,055 |
| 2024-04-26 | 1,176.00 | 1,190.00 | 1,147.00 | 1,174.00 | 5,870.00 | 16,372 |
| 2024-04-25 | 1,211.00 | 1,211.00 | 1,143.00 | 1,180.00 | 5,900.00 | 42,000 |
| 2024-04-24 | 1,145.00 | 1,279.00 | 1,135.00 | 1,211.00 | 6,055.00 | 208,083 |
| 2024-04-23 | 1,164.00 | 1,174.00 | 1,132.00 | 1,138.00 | 5,690.00 | 33,729 |
| 2024-04-22 | 1,171.00 | 1,182.00 | 1,135.00 | 1,164.00 | 5,820.00 | 47,124 |
| 2024-04-19 | 1,210.00 | 1,218.00 | 1,163.00 | 1,179.00 | 5,895.00 | 48,870 |
| 2024-04-18 | 1,298.00 | 1,299.00 | 1,210.00 | 1,210.00 | 6,050.00 | 63,370 |
| 2024-04-17 | 1,221.00 | 1,325.00 | 1,217.00 | 1,251.00 | 6,255.00 | 78,238 |
| 2024-04-16 | 1,252.00 | 1,252.00 | 1,195.00 | 1,216.00 | 6,080.00 | 30,145 |
| 2024-04-15 | 1,270.00 | 1,290.00 | 1,230.00 | 1,257.00 | 6,285.00 | 27,228 |
| 2024-04-12 | 1,289.00 | 1,299.00 | 1,271.00 | 1,298.00 | 6,490.00 | 9,537 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.