T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 1,748.00 | 1,748.00 | 1,643.00 | 1,645.00 | 8,225.00 | 405,100 |
| 2024-01-11 | 1,700.00 | 1,975.00 | 1,660.00 | 1,863.00 | 9,315.00 | 2,534,220 |
| 2024-01-10 | 1,633.00 | 1,633.00 | 1,500.00 | 1,548.00 | 7,740.00 | 107,993 |
| 2024-01-09 | 1,650.00 | 1,814.00 | 1,616.00 | 1,635.00 | 8,175.00 | 368,770 |
| 2024-01-08 | 1,675.00 | 1,675.00 | 1,583.00 | 1,583.00 | 7,915.00 | 101,734 |
| 2024-01-05 | 1,670.00 | 1,685.00 | 1,636.00 | 1,655.00 | 8,275.00 | 58,055 |
| 2024-01-04 | 1,698.00 | 1,698.00 | 1,646.00 | 1,670.00 | 8,350.00 | 86,756 |
| 2024-01-03 | 1,760.00 | 1,794.00 | 1,680.00 | 1,701.00 | 8,505.00 | 145,463 |
| 2024-01-02 | 1,750.00 | 1,808.00 | 1,697.00 | 1,760.00 | 8,800.00 | 188,107 |
| 2023-12-28 | 1,655.00 | 1,730.00 | 1,631.00 | 1,673.00 | 8,365.00 | 139,356 |
| 2023-12-27 | 1,700.00 | 1,739.00 | 1,600.00 | 1,652.00 | 8,260.00 | 158,444 |
| 2023-12-26 | 1,855.00 | 1,864.00 | 1,710.00 | 1,740.00 | 8,700.00 | 137,916 |
| 2023-12-22 | 1,920.00 | 1,925.00 | 1,843.00 | 1,844.00 | 9,220.00 | 159,110 |
| 2023-12-21 | 1,900.00 | 1,937.00 | 1,859.00 | 1,888.00 | 9,440.00 | 90,598 |
| 2023-12-20 | 1,907.00 | 1,933.00 | 1,878.00 | 1,903.00 | 9,515.00 | 93,057 |
| 2023-12-19 | 1,890.00 | 1,935.00 | 1,863.00 | 1,907.00 | 9,535.00 | 105,005 |
| 2023-12-18 | 1,840.00 | 1,936.00 | 1,820.00 | 1,929.00 | 9,645.00 | 200,839 |
| 2023-12-15 | 1,809.00 | 1,839.00 | 1,790.00 | 1,826.00 | 9,130.00 | 95,310 |
| 2023-12-14 | 1,851.00 | 1,862.00 | 1,748.00 | 1,810.00 | 9,050.00 | 126,439 |
| 2023-12-13 | 1,814.00 | 1,825.00 | 1,782.00 | 1,810.00 | 9,050.00 | 66,494 |
| 2023-12-12 | 1,842.00 | 1,858.00 | 1,791.00 | 1,808.00 | 9,040.00 | 163,210 |
| 2023-12-11 | 1,900.00 | 1,928.00 | 1,846.00 | 1,869.00 | 9,345.00 | 184,741 |
| 2023-12-08 | 1,875.00 | 1,920.00 | 1,805.00 | 1,888.00 | 9,440.00 | 180,655 |
| 2023-12-07 | 2,005.00 | 2,035.00 | 1,881.00 | 1,888.00 | 9,440.00 | 434,370 |
| 2023-12-06 | 2,245.00 | 2,270.00 | 1,999.00 | 2,050.00 | 10,250.00 | 966,539 |
| 2023-12-05 | 2,160.00 | 2,345.00 | 2,020.00 | 2,105.00 | 10,525.00 | 3,356,286 |
| 2023-12-04 | 1,795.00 | 2,150.00 | 1,750.00 | 2,020.00 | 10,100.00 | 1,224,576 |
| 2023-12-01 | 1,793.00 | 1,850.00 | 1,755.00 | 1,760.00 | 8,800.00 | 95,626 |
| 2023-11-30 | 1,790.00 | 1,814.00 | 1,771.00 | 1,794.00 | 8,970.00 | 91,520 |
| 2023-11-29 | 1,879.00 | 1,879.00 | 1,791.00 | 1,814.00 | 9,070.00 | 127,233 |
| 2023-11-28 | 1,906.00 | 1,938.00 | 1,850.00 | 1,879.00 | 9,395.00 | 126,004 |
| 2023-11-27 | 2,050.00 | 2,060.00 | 1,905.00 | 1,907.00 | 9,535.00 | 276,373 |
| 2023-11-24 | 1,936.00 | 1,975.00 | 1,860.00 | 1,968.00 | 9,840.00 | 225,969 |
| 2023-11-23 | 1,951.00 | 2,160.00 | 1,880.00 | 1,936.00 | 9,680.00 | 1,151,633 |
| 2023-11-22 | 1,747.00 | 1,920.00 | 1,730.00 | 1,899.00 | 9,495.00 | 320,047 |
| 2023-11-21 | 1,810.00 | 1,810.00 | 1,753.00 | 1,802.00 | 9,010.00 | 132,821 |
| 2023-11-20 | 1,811.00 | 1,848.00 | 1,762.00 | 1,779.00 | 8,895.00 | 230,010 |
| 2023-11-17 | 1,812.00 | 1,853.00 | 1,716.00 | 1,811.00 | 9,055.00 | 291,184 |
| 2023-11-16 | 1,952.00 | 2,005.00 | 1,800.00 | 1,810.00 | 9,050.00 | 878,834 |
| 2023-11-15 | 1,805.00 | 1,845.00 | 1,740.00 | 1,825.00 | 9,125.00 | 501,468 |
| 2023-11-14 | 1,734.00 | 1,907.00 | 1,720.00 | 1,841.00 | 9,205.00 | 2,969,404 |
| 2023-11-13 | 1,657.00 | 1,866.00 | 1,523.00 | 1,712.00 | 8,560.00 | 4,728,778 |
| 2023-11-10 | 1,409.00 | 1,480.00 | 1,375.00 | 1,436.00 | 7,180.00 | 256,350 |
| 2023-11-09 | 1,464.00 | 1,534.00 | 1,357.00 | 1,409.00 | 7,045.00 | 432,663 |
| 2023-11-08 | 1,444.00 | 1,556.00 | 1,405.00 | 1,460.00 | 7,300.00 | 412,535 |
| 2023-11-07 | 1,687.00 | 1,703.00 | 1,290.00 | 1,432.00 | 7,160.00 | 1,274,104 |
| 2023-11-06 | 1,718.00 | 1,919.00 | 1,581.00 | 1,648.00 | 8,240.00 | 1,737,590 |
| 2023-11-03 | 1,493.00 | 1,738.00 | 1,490.00 | 1,675.00 | 8,375.00 | 1,590,616 |
| 2023-11-02 | 1,510.00 | 1,944.00 | 1,484.00 | 1,633.00 | 8,165.00 | 3,680,706 |
| 2023-11-01 | 2,895.00 | 2,920.00 | 2,030.00 | 2,030.00 | 10,150.00 | 2,191,918 |
| 2023-10-31 | 2,990.00 | 3,010.00 | 2,895.00 | 2,900.00 | 14,500.00 | 60,614 |
| 2023-10-30 | 3,015.00 | 3,220.00 | 2,960.00 | 2,965.00 | 14,825.00 | 129,479 |
| 2023-10-27 | 3,000.00 | 3,095.00 | 2,960.00 | 3,015.00 | 15,075.00 | 113,548 |
| 2023-10-26 | 2,860.00 | 3,000.00 | 2,825.00 | 3,000.00 | 15,000.00 | 82,018 |
| 2023-10-25 | 2,980.00 | 3,005.00 | 2,885.00 | 2,905.00 | 14,525.00 | 55,792 |
| 2023-10-24 | 3,015.00 | 3,190.00 | 2,905.00 | 2,990.00 | 14,950.00 | 114,614 |
| 2023-10-23 | 3,125.00 | 3,195.00 | 3,005.00 | 3,015.00 | 15,075.00 | 77,331 |
| 2023-10-20 | 2,985.00 | 3,200.00 | 2,975.00 | 3,130.00 | 15,650.00 | 132,610 |
| 2023-10-19 | 2,985.00 | 3,095.00 | 2,960.00 | 2,995.00 | 14,975.00 | 68,391 |
| 2023-10-18 | 2,905.00 | 3,135.00 | 2,900.00 | 2,985.00 | 14,925.00 | 141,999 |
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.