T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 3,330.00 | 3,410.00 | 3,265.00 | 3,350.00 | 16,750.00 | 40,086 |
| 2023-07-14 | 3,350.00 | 3,390.00 | 3,260.00 | 3,310.00 | 16,550.00 | 55,894 |
| 2023-07-13 | 3,420.00 | 3,420.00 | 3,320.00 | 3,320.00 | 16,600.00 | 33,805 |
| 2023-07-12 | 3,395.00 | 3,475.00 | 3,365.00 | 3,370.00 | 16,850.00 | 33,619 |
| 2023-07-11 | 3,360.00 | 3,450.00 | 3,360.00 | 3,420.00 | 17,100.00 | 40,207 |
| 2023-07-10 | 3,410.00 | 3,485.00 | 3,345.00 | 3,430.00 | 17,150.00 | 55,826 |
| 2023-07-07 | 3,455.00 | 3,505.00 | 3,415.00 | 3,415.00 | 17,075.00 | 33,392 |
| 2023-07-06 | 3,625.00 | 3,655.00 | 3,500.00 | 3,500.00 | 17,500.00 | 49,630 |
| 2023-07-05 | 3,580.00 | 3,650.00 | 3,575.00 | 3,620.00 | 18,100.00 | 43,524 |
| 2023-07-04 | 3,455.00 | 3,685.00 | 3,455.00 | 3,625.00 | 18,125.00 | 127,350 |
| 2023-07-03 | 3,610.00 | 3,745.00 | 3,455.00 | 3,475.00 | 17,375.00 | 86,887 |
| 2023-06-30 | 3,300.00 | 3,735.00 | 3,300.00 | 3,605.00 | 18,025.00 | 188,422 |
| 2023-06-29 | 3,495.00 | 3,685.00 | 3,495.00 | 3,590.00 | 17,950.00 | 84,376 |
| 2023-06-28 | 3,390.00 | 3,640.00 | 3,355.00 | 3,515.00 | 17,575.00 | 110,112 |
| 2023-06-27 | 3,400.00 | 3,490.00 | 3,300.00 | 3,400.00 | 17,000.00 | 81,147 |
| 2023-06-26 | 3,590.00 | 3,590.00 | 3,355.00 | 3,395.00 | 16,975.00 | 83,666 |
| 2023-06-23 | 3,505.00 | 3,595.00 | 3,380.00 | 3,530.00 | 17,650.00 | 127,130 |
| 2023-06-22 | 3,600.00 | 3,775.00 | 3,440.00 | 3,560.00 | 17,800.00 | 93,973 |
| 2023-06-21 | 3,695.00 | 3,695.00 | 3,365.00 | 3,565.00 | 17,825.00 | 166,809 |
| 2023-06-20 | 3,660.00 | 3,780.00 | 3,495.00 | 3,625.00 | 18,125.00 | 85,169 |
| 2023-06-19 | 3,425.00 | 3,725.00 | 3,425.00 | 3,655.00 | 18,275.00 | 121,488 |
| 2023-06-16 | 3,480.00 | 3,580.00 | 3,385.00 | 3,425.00 | 17,125.00 | 128,835 |
| 2023-06-15 | 3,690.00 | 3,785.00 | 3,370.00 | 3,460.00 | 17,300.00 | 164,368 |
| 2023-06-14 | 3,840.00 | 4,100.00 | 3,745.00 | 3,745.00 | 18,725.00 | 110,218 |
| 2023-06-13 | 3,870.00 | 4,000.00 | 3,820.00 | 3,860.00 | 19,300.00 | 104,743 |
| 2023-06-12 | 3,950.00 | 4,140.00 | 3,870.00 | 3,875.00 | 19,375.00 | 138,204 |
| 2023-06-09 | 4,100.00 | 4,100.00 | 3,900.00 | 4,005.00 | 20,025.00 | 122,444 |
| 2023-06-08 | 3,970.00 | 4,185.00 | 3,950.00 | 4,020.00 | 20,100.00 | 130,826 |
| 2023-06-07 | 4,110.00 | 4,205.00 | 3,945.00 | 3,970.00 | 19,850.00 | 171,240 |
| 2023-06-05 | 3,915.00 | 4,230.00 | 3,840.00 | 4,130.00 | 20,650.00 | 427,919 |
| 2023-06-02 | 3,560.00 | 3,890.00 | 3,530.00 | 3,875.00 | 19,375.00 | 287,190 |
| 2023-06-01 | 3,400.00 | 3,980.00 | 3,335.00 | 3,565.00 | 17,825.00 | 672,522 |
| 2023-05-31 | 3,475.00 | 3,490.00 | 3,255.00 | 3,365.00 | 16,825.00 | 69,741 |
| 2023-05-30 | 3,230.00 | 3,490.00 | 3,180.00 | 3,490.00 | 17,450.00 | 103,069 |
| 2023-05-26 | 3,325.00 | 3,325.00 | 3,170.00 | 3,230.00 | 16,150.00 | 69,318 |
| 2023-05-25 | 3,120.00 | 3,300.00 | 3,100.00 | 3,245.00 | 16,225.00 | 60,574 |
| 2023-05-24 | 3,110.00 | 3,150.00 | 3,075.00 | 3,120.00 | 15,600.00 | 25,854 |
| 2023-05-23 | 3,055.00 | 3,160.00 | 3,040.00 | 3,120.00 | 15,600.00 | 48,594 |
| 2023-05-22 | 3,120.00 | 3,180.00 | 3,100.00 | 3,125.00 | 15,625.00 | 32,660 |
| 2023-05-19 | 3,140.00 | 3,230.00 | 3,100.00 | 3,145.00 | 15,725.00 | 36,029 |
| 2023-05-18 | 3,225.00 | 3,275.00 | 3,150.00 | 3,170.00 | 15,850.00 | 26,976 |
| 2023-05-17 | 3,200.00 | 3,305.00 | 3,120.00 | 3,225.00 | 16,125.00 | 30,109 |
| 2023-05-16 | 3,190.00 | 3,235.00 | 3,100.00 | 3,185.00 | 15,925.00 | 44,543 |
| 2023-05-15 | 3,355.00 | 3,400.00 | 3,175.00 | 3,190.00 | 15,950.00 | 48,270 |
| 2023-05-12 | 3,360.00 | 3,445.00 | 3,300.00 | 3,340.00 | 16,700.00 | 62,602 |
| 2023-05-11 | 3,190.00 | 3,415.00 | 3,190.00 | 3,320.00 | 16,600.00 | 71,448 |
| 2023-05-10 | 3,180.00 | 3,280.00 | 3,145.00 | 3,190.00 | 15,950.00 | 42,914 |
| 2023-05-09 | 3,195.00 | 3,240.00 | 3,115.00 | 3,180.00 | 15,900.00 | 49,266 |
| 2023-05-08 | 3,300.00 | 3,300.00 | 3,140.00 | 3,195.00 | 15,975.00 | 55,701 |
| 2023-05-04 | 3,130.00 | 3,260.00 | 3,065.00 | 3,150.00 | 15,750.00 | 70,155 |
| 2023-05-03 | 3,040.00 | 3,245.00 | 3,015.00 | 3,145.00 | 15,725.00 | 59,357 |
| 2023-05-02 | 3,145.00 | 3,195.00 | 3,060.00 | 3,065.00 | 15,325.00 | 74,868 |
| 2023-04-28 | 3,150.00 | 3,455.00 | 3,105.00 | 3,105.00 | 15,525.00 | 111,898 |
| 2023-04-27 | 3,045.00 | 3,235.00 | 2,955.00 | 3,150.00 | 15,750.00 | 98,993 |
| 2023-04-26 | 3,080.00 | 3,155.00 | 2,925.00 | 3,050.00 | 15,250.00 | 74,237 |
| 2023-04-25 | 3,400.00 | 3,430.00 | 3,065.00 | 3,130.00 | 15,650.00 | 128,646 |
| 2023-04-24 | 3,460.00 | 3,690.00 | 3,355.00 | 3,435.00 | 17,175.00 | 98,164 |
| 2023-04-21 | 3,635.00 | 3,785.00 | 3,330.00 | 3,460.00 | 17,300.00 | 156,069 |
| 2023-04-20 | 3,845.00 | 3,845.00 | 3,480.00 | 3,630.00 | 18,150.00 | 127,909 |
| 2023-04-19 | 3,500.00 | 3,845.00 | 3,440.00 | 3,845.00 | 19,225.00 | 254,784 |
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.