T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 3,230.00 | 3,500.00 | 3,090.00 | 3,440.00 | 17,200.00 | 119,463 |
| 2023-04-17 | 3,010.00 | 3,230.00 | 3,010.00 | 3,200.00 | 16,000.00 | 98,092 |
| 2023-04-14 | 3,120.00 | 3,150.00 | 2,975.00 | 3,075.00 | 15,375.00 | 48,440 |
| 2023-04-13 | 3,165.00 | 3,165.00 | 2,950.00 | 3,050.00 | 15,250.00 | 67,189 |
| 2023-04-12 | 2,980.00 | 3,200.00 | 2,945.00 | 3,170.00 | 15,850.00 | 208,704 |
| 2023-04-11 | 2,850.00 | 2,990.00 | 2,765.00 | 2,960.00 | 14,800.00 | 127,071 |
| 2023-04-10 | 2,730.00 | 2,830.00 | 2,675.00 | 2,805.00 | 14,025.00 | 108,094 |
| 2023-04-07 | 2,710.00 | 2,745.00 | 2,670.00 | 2,725.00 | 13,625.00 | 39,810 |
| 2023-04-06 | 2,670.00 | 2,755.00 | 2,600.00 | 2,710.00 | 13,550.00 | 74,679 |
| 2023-04-05 | 2,630.00 | 2,765.00 | 2,620.00 | 2,655.00 | 13,275.00 | 178,056 |
| 2023-04-04 | 2,515.00 | 2,670.00 | 2,485.00 | 2,630.00 | 13,150.00 | 165,979 |
| 2023-04-03 | 2,380.00 | 2,505.00 | 2,380.00 | 2,500.00 | 12,500.00 | 71,784 |
| 2023-03-31 | 2,405.00 | 2,460.00 | 2,380.00 | 2,380.00 | 11,900.00 | 37,432 |
| 2023-03-30 | 2,370.00 | 2,420.00 | 2,350.00 | 2,405.00 | 12,025.00 | 25,260 |
| 2023-03-29 | 2,315.00 | 2,390.00 | 2,305.00 | 2,370.00 | 11,850.00 | 34,528 |
| 2023-03-28 | 2,310.00 | 2,360.00 | 2,310.00 | 2,335.00 | 11,675.00 | 15,475 |
| 2023-03-27 | 2,310.00 | 2,335.00 | 2,260.00 | 2,335.00 | 11,675.00 | 24,086 |
| 2023-03-24 | 2,270.00 | 2,305.00 | 2,255.00 | 2,305.00 | 11,525.00 | 33,527 |
| 2023-03-23 | 2,280.00 | 2,310.00 | 2,270.00 | 2,275.00 | 11,375.00 | 29,560 |
| 2023-03-22 | 2,305.00 | 2,340.00 | 2,285.00 | 2,310.00 | 11,550.00 | 29,256 |
| 2023-03-21 | 2,360.00 | 2,385.00 | 2,300.00 | 2,315.00 | 11,575.00 | 77,532 |
| 2023-03-20 | 2,385.00 | 2,430.00 | 2,350.00 | 2,370.00 | 11,850.00 | 37,910 |
| 2023-03-17 | 2,365.00 | 2,400.00 | 2,350.00 | 2,380.00 | 11,900.00 | 22,985 |
| 2023-03-16 | 2,325.00 | 2,385.00 | 2,290.00 | 2,365.00 | 11,825.00 | 49,267 |
| 2023-03-15 | 2,395.00 | 2,430.00 | 2,325.00 | 2,360.00 | 11,800.00 | 83,053 |
| 2023-03-14 | 2,500.00 | 2,540.00 | 2,310.00 | 2,395.00 | 11,975.00 | 120,011 |
| 2023-03-13 | 2,260.00 | 2,585.00 | 2,235.00 | 2,430.00 | 12,150.00 | 218,806 |
| 2023-03-10 | 2,300.00 | 2,335.00 | 2,240.00 | 2,325.00 | 11,625.00 | 73,545 |
| 2023-03-09 | 2,380.00 | 2,400.00 | 2,335.00 | 2,335.00 | 11,675.00 | 41,855 |
| 2023-03-08 | 2,380.00 | 2,440.00 | 2,360.00 | 2,410.00 | 12,050.00 | 41,257 |
| 2023-03-07 | 2,430.00 | 2,445.00 | 2,380.00 | 2,425.00 | 12,125.00 | 56,571 |
| 2023-03-06 | 2,475.00 | 2,495.00 | 2,400.00 | 2,445.00 | 12,225.00 | 46,872 |
| 2023-03-03 | 2,510.00 | 2,540.00 | 2,470.00 | 2,475.00 | 12,375.00 | 43,427 |
| 2023-03-02 | 2,545.00 | 2,550.00 | 2,485.00 | 2,515.00 | 12,575.00 | 35,043 |
| 2023-02-28 | 2,535.00 | 2,580.00 | 2,510.00 | 2,545.00 | 12,725.00 | 32,151 |
| 2023-02-27 | 2,500.00 | 2,585.00 | 2,430.00 | 2,530.00 | 12,650.00 | 83,939 |
| 2023-02-24 | 2,465.00 | 2,520.00 | 2,365.00 | 2,500.00 | 12,500.00 | 138,868 |
| 2023-02-23 | 2,485.00 | 2,495.00 | 2,430.00 | 2,465.00 | 12,325.00 | 99,737 |
| 2023-02-22 | 2,510.00 | 2,510.00 | 2,380.00 | 2,500.00 | 12,500.00 | 99,867 |
| 2023-02-21 | 2,530.00 | 2,565.00 | 2,505.00 | 2,535.00 | 12,675.00 | 44,290 |
| 2023-02-20 | 2,545.00 | 2,575.00 | 2,520.00 | 2,530.00 | 12,650.00 | 28,820 |
| 2023-02-17 | 2,540.00 | 2,645.00 | 2,505.00 | 2,550.00 | 12,750.00 | 63,539 |
| 2023-02-16 | 2,605.00 | 2,635.00 | 2,560.00 | 2,580.00 | 12,900.00 | 106,746 |
| 2023-02-15 | 2,760.00 | 2,930.00 | 2,505.00 | 2,525.00 | 12,625.00 | 541,047 |
| 2023-02-14 | 2,695.00 | 2,795.00 | 2,685.00 | 2,760.00 | 13,800.00 | 67,065 |
| 2023-02-13 | 2,715.00 | 2,730.00 | 2,655.00 | 2,705.00 | 13,525.00 | 75,006 |
| 2023-02-10 | 2,810.00 | 2,825.00 | 2,705.00 | 2,770.00 | 13,850.00 | 74,893 |
| 2023-02-09 | 2,860.00 | 2,935.00 | 2,795.00 | 2,800.00 | 14,000.00 | 101,980 |
| 2023-02-08 | 2,770.00 | 2,870.00 | 2,705.00 | 2,870.00 | 14,350.00 | 138,415 |
| 2023-02-07 | 2,730.00 | 2,790.00 | 2,650.00 | 2,755.00 | 13,775.00 | 135,781 |
| 2023-02-06 | 2,600.00 | 2,745.00 | 2,535.00 | 2,675.00 | 13,375.00 | 150,114 |
| 2023-02-03 | 2,660.00 | 2,685.00 | 2,570.00 | 2,575.00 | 12,875.00 | 79,614 |
| 2023-02-02 | 2,640.00 | 2,675.00 | 2,630.00 | 2,640.00 | 13,200.00 | 40,843 |
| 2023-02-01 | 2,680.00 | 2,695.00 | 2,600.00 | 2,620.00 | 13,100.00 | 95,973 |
| 2023-01-31 | 2,520.00 | 2,700.00 | 2,520.00 | 2,655.00 | 13,275.00 | 201,620 |
| 2023-01-30 | 2,550.00 | 2,575.00 | 2,450.00 | 2,555.00 | 12,775.00 | 71,591 |
| 2023-01-27 | 2,580.00 | 2,595.00 | 2,500.00 | 2,520.00 | 12,600.00 | 72,725 |
| 2023-01-26 | 2,540.00 | 2,635.00 | 2,500.00 | 2,575.00 | 12,875.00 | 127,966 |
| 2023-01-25 | 2,545.00 | 2,690.00 | 2,485.00 | 2,560.00 | 12,800.00 | 236,835 |
| 2023-01-20 | 2,495.00 | 2,535.00 | 2,485.00 | 2,485.00 | 12,425.00 | 35,691 |
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.