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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 057680.KQ stock page

T Scientific Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-192,800.002,810.002,450.002,515.0012,575.00410,864
2023-01-182,580.002,610.002,530.002,575.0012,875.0055,018
2023-01-172,665.002,680.002,580.002,580.0012,900.0040,430
2023-01-162,665.002,745.002,605.002,665.0013,325.0086,353
2023-01-132,590.002,645.002,540.002,620.0013,100.0054,380
2023-01-122,505.002,560.002,495.002,550.0012,750.0047,524
2023-01-112,495.002,525.002,465.002,510.0012,550.0026,906
2023-01-102,555.002,560.002,505.002,505.0012,525.0015,001
2023-01-092,425.002,560.002,425.002,545.0012,725.0086,805
2023-01-062,415.002,460.002,390.002,420.0012,100.0044,791
2023-01-052,355.002,480.002,340.002,450.0012,250.0056,123
2023-01-042,340.002,360.002,315.002,350.0011,750.0051,092
2023-01-032,400.002,620.002,300.002,400.0012,000.00223,654
2023-01-022,480.002,480.002,380.002,430.0012,150.0043,682
2022-12-292,495.002,575.002,405.002,480.0012,400.0095,888
2022-12-282,350.002,500.002,335.002,500.0012,500.0070,152
2022-12-272,425.002,445.002,375.002,375.0011,875.0052,908
2022-12-262,500.002,510.002,405.002,460.0012,300.0056,878
2022-12-232,475.002,525.002,380.002,500.0012,500.0045,977
2022-12-222,490.002,530.002,385.002,485.0012,425.0041,009
2022-12-212,495.002,540.002,470.002,515.0012,575.0016,954
2022-12-202,520.002,565.002,430.002,520.0012,600.0033,613
2022-12-192,610.002,640.002,490.002,530.0012,650.0041,248
2022-12-162,580.002,650.002,575.002,595.0012,975.0046,697
2022-12-152,685.002,700.002,640.002,670.0013,350.0032,713
2022-12-142,620.002,690.002,580.002,690.0013,450.0036,854
2022-12-132,560.002,650.002,505.002,650.0013,250.0030,476
2022-12-122,550.002,590.002,545.002,560.0012,800.0018,726
2022-12-092,520.002,590.002,480.002,580.0012,900.0027,190
2022-12-082,400.002,550.002,360.002,520.0012,600.0046,956
2022-12-072,420.002,475.002,320.002,435.0012,175.0080,872
2022-12-062,585.002,585.002,330.002,485.0012,425.00179,089
2022-12-052,620.002,635.002,575.002,620.0013,100.0035,110
2022-12-022,585.002,635.002,530.002,620.0013,100.0044,785
2022-12-012,650.002,660.002,600.002,605.0013,025.0031,208
2022-11-302,620.002,660.002,620.002,640.0013,200.0012,986
2022-11-292,625.002,650.002,615.002,645.0013,225.0016,461
2022-11-282,675.002,680.002,615.002,645.0013,225.0037,344
2022-11-252,660.002,685.002,605.002,675.0013,375.0059,824
2022-11-242,690.002,705.002,660.002,675.0013,375.0049,435
2022-11-232,655.002,735.002,620.002,685.0013,425.0068,378
2022-11-222,645.002,670.002,615.002,655.0013,275.0048,847
2022-11-212,710.002,710.002,645.002,690.0013,450.0027,318
2022-11-182,705.002,740.002,610.002,710.0013,550.0090,168
2022-11-172,725.002,735.002,650.002,730.0013,650.0062,997
2022-11-162,775.002,775.002,665.002,730.0013,650.0066,672
2022-11-152,720.002,810.002,650.002,745.0013,725.0066,079
2022-11-142,820.002,840.002,660.002,740.0013,700.00110,478
2022-11-112,945.002,955.002,835.002,845.0014,225.0050,424
2022-11-102,900.002,920.002,810.002,845.0014,225.0060,734
2022-11-092,965.003,020.002,905.002,925.0014,625.0040,395
2022-11-082,920.003,055.002,920.002,965.0014,825.0051,833
2022-11-072,915.002,980.002,900.002,935.0014,675.0019,015
2022-11-042,900.002,940.002,880.002,930.0014,650.0025,549
2022-11-032,905.002,965.002,885.002,925.0014,625.0027,007
2022-11-022,995.003,015.002,945.002,970.0014,850.0031,192
2022-11-012,910.003,170.002,885.003,000.0015,000.00151,918
2022-10-312,970.002,985.002,875.002,930.0014,650.0049,397
2022-10-282,995.003,005.002,925.002,975.0014,875.0056,193
2022-10-272,840.003,050.002,830.003,000.0015,000.00233,349
← NewerPage 16 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.