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
2022-10-262,860.002,925.002,795.002,840.0014,200.0075,113
2022-10-252,955.003,035.002,855.002,860.0014,300.00136,147
2022-10-243,000.003,295.002,915.002,955.0014,775.00757,793
2022-10-212,835.003,000.002,800.002,955.0014,775.00116,646
2022-10-202,890.002,935.002,840.002,855.0014,275.0039,111
2022-10-192,950.002,995.002,905.002,905.0014,525.0050,508
2022-10-182,920.002,960.002,875.002,925.0014,625.0026,058
2022-10-172,970.003,020.002,900.002,920.0014,600.0042,997
2022-10-142,960.003,050.002,960.002,990.0014,950.0037,241
2022-10-133,050.003,060.002,945.002,945.0014,725.0050,256
2022-10-122,935.003,115.002,935.003,045.0015,225.0076,661
2022-10-113,050.003,080.002,955.002,995.0014,975.0098,270
2022-10-073,125.003,180.003,035.003,150.0015,750.00158,866
2022-10-063,135.003,190.003,100.003,135.0015,675.00120,714
2022-10-052,930.003,125.002,820.003,110.0015,550.00167,253
2022-10-042,875.002,945.002,850.002,870.0014,350.0049,249
2022-09-302,920.003,020.002,840.002,875.0014,375.0055,738
2022-09-292,800.003,015.002,800.002,920.0014,600.0086,971
2022-09-282,825.002,875.002,585.002,800.0014,000.00112,621
2022-09-272,800.003,000.002,800.002,885.0014,425.0066,326
2022-09-262,760.002,920.002,645.002,850.0014,250.00126,415
2022-09-232,845.002,875.002,750.002,855.0014,275.0045,846
2022-09-222,890.002,895.002,800.002,855.0014,275.0029,679
2022-09-212,865.002,970.002,860.002,900.0014,500.0034,054
2022-09-202,905.003,000.002,900.002,900.0014,500.0043,894
2022-09-192,920.002,950.002,880.002,925.0014,625.0055,282
2022-09-163,015.003,080.002,920.002,920.0014,600.0074,930
2022-09-153,120.003,190.003,030.003,040.0015,200.00184,102
2022-09-142,970.003,590.002,950.003,115.0015,575.001,462,558
2022-09-132,980.003,125.002,945.003,040.0015,200.0080,073
2022-09-082,925.002,955.002,845.002,895.0014,475.0040,132
2022-09-072,980.002,995.002,890.002,925.0014,625.0054,086
2022-09-063,000.003,045.002,985.002,985.0014,925.0021,609
2022-09-053,050.003,100.002,965.003,010.0015,050.0048,179
2022-09-023,120.003,155.003,040.003,050.0015,250.0046,083
2022-09-013,030.003,200.002,995.003,080.0015,400.0098,088
2022-08-313,035.003,115.003,035.003,060.0015,300.0037,582
2022-08-303,075.003,145.003,065.003,090.0015,450.0038,893
2022-08-293,015.003,135.002,965.003,095.0015,475.0076,572
2022-08-262,875.003,280.002,875.003,085.0015,425.00381,236
2022-08-252,955.003,000.002,830.002,895.0014,475.0052,058
2022-08-243,035.003,070.002,950.002,970.0014,850.0031,925
2022-08-233,070.003,135.003,000.003,035.0015,175.0043,210
2022-08-223,210.003,210.003,080.003,140.0015,700.0036,921
2022-08-193,145.003,270.003,120.003,180.0015,900.0048,299
2022-08-183,075.003,185.003,030.003,175.0015,875.0050,980
2022-08-173,025.003,100.002,900.003,080.0015,400.00105,720
2022-08-163,165.003,185.003,115.003,140.0015,700.0037,301
2022-08-123,220.003,235.003,115.003,160.0015,800.0036,410
2022-08-113,170.003,250.003,170.003,220.0016,100.0065,925
2022-08-103,140.003,180.003,070.003,135.0015,675.0073,391
2022-08-093,195.003,235.003,160.003,190.0015,950.0054,473
2022-08-083,185.003,240.003,120.003,190.0015,950.0096,636
2022-08-053,225.003,435.003,190.003,225.0016,125.00186,463
2022-08-043,280.003,290.003,190.003,210.0016,050.0097,635
2022-08-033,300.003,330.003,250.003,260.0016,300.0064,426
2022-08-023,390.003,420.003,300.003,300.0016,500.00118,690
2022-08-013,480.003,580.003,390.003,390.0016,950.00577,275
2022-07-293,175.003,515.003,175.003,445.0017,225.001,590,640
2022-07-283,105.003,265.003,095.003,160.0015,800.00199,915
← NewerPage 17 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.