T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 1,294.00 | 1,325.00 | 1,288.00 | 1,288.00 | 6,440.00 | 20,578 |
| 2024-04-09 | 1,319.00 | 1,358.00 | 1,316.00 | 1,330.00 | 6,650.00 | 27,368 |
| 2024-04-08 | 1,313.00 | 1,325.00 | 1,266.00 | 1,317.00 | 6,585.00 | 24,514 |
| 2024-04-05 | 1,331.00 | 1,335.00 | 1,310.00 | 1,325.00 | 6,625.00 | 27,064 |
| 2024-04-04 | 1,341.00 | 1,373.00 | 1,311.00 | 1,331.00 | 6,655.00 | 35,914 |
| 2024-04-03 | 1,382.00 | 1,410.00 | 1,333.00 | 1,335.00 | 6,675.00 | 47,143 |
| 2024-04-02 | 1,420.00 | 1,429.00 | 1,361.00 | 1,370.00 | 6,850.00 | 84,011 |
| 2024-04-01 | 1,420.00 | 1,443.00 | 1,401.00 | 1,420.00 | 7,100.00 | 56,494 |
| 2024-03-29 | 1,429.00 | 1,449.00 | 1,421.00 | 1,429.00 | 7,145.00 | 23,728 |
| 2024-03-28 | 1,451.00 | 1,472.00 | 1,425.00 | 1,429.00 | 7,145.00 | 30,845 |
| 2024-03-27 | 1,489.00 | 1,505.00 | 1,458.00 | 1,463.00 | 7,315.00 | 37,658 |
| 2024-03-26 | 1,484.00 | 1,516.00 | 1,462.00 | 1,489.00 | 7,445.00 | 30,260 |
| 2024-03-25 | 1,542.00 | 1,542.00 | 1,466.00 | 1,476.00 | 7,380.00 | 33,009 |
| 2024-03-22 | 1,513.00 | 1,537.00 | 1,470.00 | 1,501.00 | 7,505.00 | 26,334 |
| 2024-03-21 | 1,525.00 | 1,550.00 | 1,505.00 | 1,514.00 | 7,570.00 | 55,791 |
| 2024-03-20 | 1,500.00 | 1,503.00 | 1,459.00 | 1,481.00 | 7,405.00 | 42,423 |
| 2024-03-19 | 1,531.00 | 1,544.00 | 1,503.00 | 1,503.00 | 7,515.00 | 16,207 |
| 2024-03-18 | 1,515.00 | 1,569.00 | 1,508.00 | 1,531.00 | 7,655.00 | 38,128 |
| 2024-03-15 | 1,510.00 | 1,541.00 | 1,500.00 | 1,515.00 | 7,575.00 | 39,873 |
| 2024-03-14 | 1,579.00 | 1,579.00 | 1,526.00 | 1,533.00 | 7,665.00 | 40,417 |
| 2024-03-13 | 1,613.00 | 1,620.00 | 1,548.00 | 1,567.00 | 7,835.00 | 74,246 |
| 2024-03-12 | 1,646.00 | 1,700.00 | 1,600.00 | 1,600.00 | 8,000.00 | 133,276 |
| 2024-03-11 | 1,600.00 | 1,630.00 | 1,551.00 | 1,582.00 | 7,910.00 | 46,570 |
| 2024-03-08 | 1,599.00 | 1,611.00 | 1,584.00 | 1,597.00 | 7,985.00 | 29,847 |
| 2024-03-07 | 1,639.00 | 1,639.00 | 1,579.00 | 1,583.00 | 7,915.00 | 57,845 |
| 2024-03-06 | 1,680.00 | 1,680.00 | 1,572.00 | 1,615.00 | 8,075.00 | 112,685 |
| 2024-03-05 | 1,759.00 | 1,860.00 | 1,675.00 | 1,690.00 | 8,450.00 | 697,338 |
| 2024-03-04 | 1,680.00 | 1,694.00 | 1,642.00 | 1,669.00 | 8,345.00 | 97,776 |
| 2024-02-29 | 1,805.00 | 1,932.00 | 1,660.00 | 1,680.00 | 8,400.00 | 535,319 |
| 2024-02-28 | 1,690.00 | 1,739.00 | 1,628.00 | 1,650.00 | 8,250.00 | 145,847 |
| 2024-02-27 | 1,733.00 | 1,967.00 | 1,653.00 | 1,671.00 | 8,355.00 | 930,515 |
| 2024-02-26 | 1,683.00 | 1,698.00 | 1,630.00 | 1,640.00 | 8,200.00 | 41,103 |
| 2024-02-23 | 1,697.00 | 1,717.00 | 1,660.00 | 1,683.00 | 8,415.00 | 31,859 |
| 2024-02-22 | 1,734.00 | 1,765.00 | 1,695.00 | 1,697.00 | 8,485.00 | 43,915 |
| 2024-02-21 | 1,780.00 | 1,800.00 | 1,720.00 | 1,734.00 | 8,670.00 | 60,351 |
| 2024-02-20 | 1,817.00 | 1,857.00 | 1,767.00 | 1,775.00 | 8,875.00 | 72,114 |
| 2024-02-19 | 1,800.00 | 1,835.00 | 1,760.00 | 1,800.00 | 9,000.00 | 95,668 |
| 2024-02-16 | 1,820.00 | 1,820.00 | 1,751.00 | 1,773.00 | 8,865.00 | 125,046 |
| 2024-02-15 | 1,770.00 | 1,890.00 | 1,695.00 | 1,820.00 | 9,100.00 | 750,038 |
| 2024-02-14 | 1,645.00 | 1,680.00 | 1,609.00 | 1,668.00 | 8,340.00 | 38,116 |
| 2024-02-13 | 1,704.00 | 1,746.00 | 1,631.00 | 1,668.00 | 8,340.00 | 210,947 |
| 2024-02-08 | 1,495.00 | 1,574.00 | 1,495.00 | 1,573.00 | 7,865.00 | 61,955 |
| 2024-02-07 | 1,511.00 | 1,561.00 | 1,493.00 | 1,495.00 | 7,475.00 | 37,913 |
| 2024-02-06 | 1,545.00 | 1,545.00 | 1,483.00 | 1,506.00 | 7,530.00 | 25,778 |
| 2024-02-05 | 1,554.00 | 1,581.00 | 1,515.00 | 1,545.00 | 7,725.00 | 59,657 |
| 2024-02-02 | 1,465.00 | 1,574.00 | 1,465.00 | 1,551.00 | 7,755.00 | 105,557 |
| 2024-02-01 | 1,426.00 | 1,478.00 | 1,420.00 | 1,438.00 | 7,190.00 | 52,460 |
| 2024-01-31 | 1,488.00 | 1,490.00 | 1,424.00 | 1,424.00 | 7,120.00 | 42,520 |
| 2024-01-30 | 1,548.00 | 1,561.00 | 1,460.00 | 1,472.00 | 7,360.00 | 45,853 |
| 2024-01-29 | 1,535.00 | 1,535.00 | 1,483.00 | 1,495.00 | 7,475.00 | 50,476 |
| 2024-01-26 | 1,580.00 | 1,590.00 | 1,511.00 | 1,517.00 | 7,585.00 | 61,639 |
| 2024-01-25 | 1,600.00 | 1,618.00 | 1,549.00 | 1,579.00 | 7,895.00 | 41,163 |
| 2024-01-24 | 1,574.00 | 1,647.00 | 1,574.00 | 1,588.00 | 7,940.00 | 112,928 |
| 2024-01-23 | 1,543.00 | 1,600.00 | 1,513.00 | 1,574.00 | 7,870.00 | 53,206 |
| 2024-01-22 | 1,630.00 | 1,630.00 | 1,542.00 | 1,543.00 | 7,715.00 | 92,573 |
| 2024-01-19 | 1,572.00 | 1,622.00 | 1,567.00 | 1,603.00 | 8,015.00 | 64,513 |
| 2024-01-18 | 1,572.00 | 1,640.00 | 1,542.00 | 1,597.00 | 7,985.00 | 92,693 |
| 2024-01-17 | 1,574.00 | 1,600.00 | 1,542.00 | 1,575.00 | 7,875.00 | 81,267 |
| 2024-01-16 | 1,589.00 | 1,598.00 | 1,554.00 | 1,574.00 | 7,870.00 | 58,736 |
| 2024-01-15 | 1,638.00 | 1,638.00 | 1,559.00 | 1,582.00 | 7,910.00 | 144,272 |
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.