See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 057680.KQ stock page

T Scientific Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-172,900.002,950.002,845.002,905.0014,525.0097,993
2023-10-162,910.003,040.002,875.002,930.0014,650.00156,517
2023-10-132,870.003,130.002,855.003,010.0015,050.00180,780
2023-10-123,040.003,075.002,890.002,895.0014,475.00135,812
2023-10-113,065.003,115.003,000.003,080.0015,400.0090,115
2023-10-103,140.003,190.003,035.003,140.0015,700.0092,094
2023-10-062,935.003,175.002,900.003,175.0015,875.00168,093
2023-10-052,920.003,040.002,785.003,000.0015,000.00240,120
2023-10-043,130.003,195.003,000.003,000.0015,000.0075,900
2023-09-273,190.003,190.003,110.003,190.0015,950.00108,962
2023-09-263,280.003,305.003,130.003,160.0015,800.0050,908
2023-09-253,100.003,385.003,100.003,280.0016,400.00170,789
2023-09-223,215.003,340.003,040.003,215.0016,075.00235,638
2023-09-213,330.003,550.003,060.003,215.0016,075.00221,263
2023-09-203,405.003,495.003,370.003,385.0016,925.0039,082
2023-09-193,520.003,600.003,435.003,435.0017,175.0052,729
2023-09-183,565.003,620.003,535.003,565.0017,825.0057,407
2023-09-153,680.003,705.003,450.003,600.0018,000.00133,830
2023-09-143,810.003,920.003,640.003,640.0018,200.00106,688
2023-09-133,735.003,815.003,610.003,790.0018,950.0088,616
2023-09-123,395.003,750.003,395.003,735.0018,675.00267,322
2023-09-113,570.003,570.003,375.003,425.0017,125.0063,442
2023-09-083,600.003,600.003,300.003,535.0017,675.0046,037
2023-09-073,605.003,660.003,525.003,580.0017,900.0038,426
2023-09-063,570.003,675.003,510.003,645.0018,225.0038,214
2023-09-053,530.003,585.003,495.003,570.0017,850.0029,343
2023-09-043,770.003,775.003,485.003,560.0017,800.0093,882
2023-09-013,605.003,770.003,605.003,750.0018,750.0061,822
2023-08-313,605.003,760.003,565.003,660.0018,300.0085,305
2023-08-303,545.003,650.003,475.003,595.0017,975.0083,525
2023-08-293,590.003,590.003,485.003,535.0017,675.0052,433
2023-08-283,650.003,675.003,525.003,560.0017,800.0060,841
2023-08-253,540.003,815.003,530.003,650.0018,250.00107,361
2023-08-243,600.003,685.003,450.003,680.0018,400.00100,584
2023-08-233,510.003,585.003,490.003,540.0017,700.00128,649
2023-08-223,520.003,520.003,400.003,505.0017,525.0032,803
2023-08-213,575.003,650.003,455.003,495.0017,475.0067,094
2023-08-183,455.003,585.003,370.003,575.0017,875.0052,398
2023-08-173,400.003,550.003,265.003,465.0017,325.0072,271
2023-08-163,640.003,640.003,425.003,460.0017,300.0069,049
2023-08-143,540.003,640.003,515.003,625.0018,125.0061,273
2023-08-113,500.003,570.003,455.003,540.0017,700.0026,879
2023-08-103,260.003,585.003,260.003,500.0017,500.0060,663
2023-08-093,400.003,400.003,270.003,325.0016,625.0049,161
2023-08-083,415.003,490.003,335.003,340.0016,700.0044,383
2023-08-073,500.003,520.003,375.003,415.0017,075.0061,545
2023-08-043,610.003,640.003,450.003,500.0017,500.0048,533
2023-08-033,680.003,735.003,560.003,600.0018,000.0064,903
2023-08-023,570.003,720.003,490.003,720.0018,600.0062,133
2023-08-013,565.003,640.003,490.003,570.0017,850.0054,994
2023-07-313,600.003,690.003,565.003,605.0018,025.0064,491
2023-07-283,425.003,595.003,395.003,580.0017,900.0045,712
2023-07-273,350.003,535.003,350.003,490.0017,450.0033,126
2023-07-263,500.003,500.003,320.003,450.0017,250.0076,735
2023-07-253,400.003,465.003,355.003,460.0017,300.0041,410
2023-07-243,580.003,580.003,400.003,430.0017,150.0084,954
2023-07-213,675.003,720.003,530.003,580.0017,900.0090,611
2023-07-203,670.003,750.003,610.003,690.0018,450.0077,271
2023-07-193,400.003,685.003,360.003,670.0018,350.0093,803
2023-07-183,310.003,520.003,285.003,375.0016,875.0052,061
← NewerPage 13 of 21 · 1,209 trading daysOlder →

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.