T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 3,165.00 | 3,280.00 | 3,110.00 | 3,155.00 | 15,775.00 | 217,415 |
| 2022-07-26 | 3,135.00 | 3,420.00 | 2,980.00 | 3,200.00 | 16,000.00 | 1,654,371 |
| 2022-07-25 | 3,310.00 | 3,550.00 | 3,105.00 | 3,195.00 | 15,975.00 | 3,012,320 |
| 2022-07-22 | 2,860.00 | 2,910.00 | 2,785.00 | 2,880.00 | 14,400.00 | 121,156 |
| 2022-07-21 | 2,720.00 | 2,915.00 | 2,685.00 | 2,900.00 | 14,500.00 | 243,252 |
| 2022-07-20 | 2,730.00 | 2,840.00 | 2,705.00 | 2,735.00 | 13,675.00 | 300,507 |
| 2022-07-19 | 2,580.00 | 2,915.00 | 2,530.00 | 2,655.00 | 13,275.00 | 1,048,519 |
| 2022-07-18 | 2,395.00 | 2,495.00 | 2,395.00 | 2,450.00 | 12,250.00 | 65,533 |
| 2022-07-15 | 2,360.00 | 2,405.00 | 2,335.00 | 2,380.00 | 11,900.00 | 36,581 |
| 2022-07-14 | 2,345.00 | 2,400.00 | 2,345.00 | 2,385.00 | 11,925.00 | 27,036 |
| 2022-07-13 | 2,350.00 | 2,415.00 | 2,330.00 | 2,385.00 | 11,925.00 | 52,175 |
| 2022-07-12 | 2,380.00 | 2,410.00 | 2,300.00 | 2,390.00 | 11,950.00 | 60,979 |
| 2022-07-11 | 2,390.00 | 2,490.00 | 2,380.00 | 2,425.00 | 12,125.00 | 38,489 |
| 2022-07-08 | 2,390.00 | 2,460.00 | 2,345.00 | 2,415.00 | 12,075.00 | 74,976 |
| 2022-07-07 | 2,355.00 | 2,375.00 | 2,310.00 | 2,345.00 | 11,725.00 | 78,702 |
| 2022-07-06 | 2,365.00 | 2,390.00 | 2,315.00 | 2,360.00 | 11,800.00 | 52,938 |
| 2022-07-05 | 2,340.00 | 2,420.00 | 2,340.00 | 2,395.00 | 11,975.00 | 60,844 |
| 2022-07-04 | 2,350.00 | 2,370.00 | 2,295.00 | 2,350.00 | 11,750.00 | 45,624 |
| 2022-07-01 | 2,315.00 | 2,380.00 | 2,300.00 | 2,380.00 | 11,900.00 | 45,384 |
| 2022-06-30 | 2,395.00 | 2,395.00 | 2,250.00 | 2,390.00 | 11,950.00 | 124,108 |
| 2022-06-29 | 2,375.00 | 2,430.00 | 2,335.00 | 2,400.00 | 12,000.00 | 49,260 |
| 2022-06-28 | 2,430.00 | 2,470.00 | 2,410.00 | 2,450.00 | 12,250.00 | 21,910 |
| 2022-06-27 | 2,420.00 | 2,495.00 | 2,380.00 | 2,460.00 | 12,300.00 | 57,177 |
| 2022-06-24 | 2,265.00 | 2,435.00 | 2,265.00 | 2,430.00 | 12,150.00 | 70,223 |
| 2022-06-23 | 2,380.00 | 2,400.00 | 2,210.00 | 2,330.00 | 11,650.00 | 122,266 |
| 2022-06-22 | 2,430.00 | 2,465.00 | 2,370.00 | 2,405.00 | 12,025.00 | 83,425 |
| 2022-06-21 | 2,370.00 | 2,480.00 | 2,265.00 | 2,450.00 | 12,250.00 | 116,148 |
| 2022-06-20 | 2,365.00 | 2,440.00 | 2,100.00 | 2,405.00 | 12,025.00 | 423,470 |
| 2022-06-17 | 2,390.00 | 2,425.00 | 2,300.00 | 2,365.00 | 11,825.00 | 127,525 |
| 2022-06-16 | 2,525.00 | 2,595.00 | 2,410.00 | 2,500.00 | 12,500.00 | 128,425 |
| 2022-06-15 | 2,575.00 | 2,635.00 | 2,395.00 | 2,500.00 | 12,500.00 | 100,474 |
| 2022-06-14 | 2,795.00 | 2,795.00 | 2,455.00 | 2,645.00 | 13,225.00 | 219,157 |
| 2022-06-13 | 3,000.00 | 3,055.00 | 2,905.00 | 2,915.00 | 14,575.00 | 94,923 |
| 2022-06-10 | 2,950.00 | 3,120.00 | 2,915.00 | 3,105.00 | 15,525.00 | 209,113 |
| 2022-06-09 | 2,825.00 | 3,055.00 | 2,785.00 | 3,035.00 | 15,175.00 | 195,146 |
| 2022-06-08 | 2,810.00 | 2,850.00 | 2,770.00 | 2,835.00 | 14,175.00 | 54,775 |
| 2022-06-07 | 2,860.00 | 2,875.00 | 2,795.00 | 2,815.00 | 14,075.00 | 62,856 |
| 2022-06-03 | 2,845.00 | 2,860.00 | 2,805.00 | 2,845.00 | 14,225.00 | 43,646 |
| 2022-06-02 | 2,820.00 | 2,850.00 | 2,785.00 | 2,840.00 | 14,200.00 | 43,690 |
| 2022-05-31 | 2,910.00 | 2,930.00 | 2,855.00 | 2,860.00 | 14,300.00 | 48,374 |
| 2022-05-30 | 2,800.00 | 2,940.00 | 2,780.00 | 2,885.00 | 14,425.00 | 143,433 |
| 2022-05-27 | 2,840.00 | 2,840.00 | 2,715.00 | 2,785.00 | 13,925.00 | 117,222 |
| 2022-05-26 | 2,725.00 | 2,870.00 | 2,715.00 | 2,820.00 | 14,100.00 | 173,457 |
| 2022-05-25 | 2,790.00 | 2,815.00 | 2,715.00 | 2,725.00 | 13,625.00 | 165,019 |
| 2022-05-24 | 2,880.00 | 2,880.00 | 2,780.00 | 2,820.00 | 14,100.00 | 112,398 |
| 2022-05-23 | 2,905.00 | 2,905.00 | 2,835.00 | 2,905.00 | 14,525.00 | 75,329 |
| 2022-05-20 | 2,865.00 | 2,905.00 | 2,825.00 | 2,905.00 | 14,525.00 | 92,815 |
| 2022-05-19 | 2,805.00 | 2,890.00 | 2,750.00 | 2,870.00 | 14,350.00 | 102,656 |
| 2022-05-18 | 2,925.00 | 2,970.00 | 2,800.00 | 2,900.00 | 14,500.00 | 135,135 |
| 2022-05-17 | 2,955.00 | 2,970.00 | 2,880.00 | 2,925.00 | 14,625.00 | 88,131 |
| 2022-05-16 | 3,020.00 | 3,095.00 | 2,880.00 | 2,990.00 | 14,950.00 | 193,750 |
| 2022-05-13 | 3,045.00 | 3,055.00 | 2,985.00 | 3,050.00 | 15,250.00 | 76,987 |
| 2022-05-12 | 3,120.00 | 3,180.00 | 2,975.00 | 3,045.00 | 15,225.00 | 161,191 |
| 2022-05-11 | 3,115.00 | 3,265.00 | 3,100.00 | 3,220.00 | 16,100.00 | 74,080 |
| 2022-05-10 | 3,070.00 | 3,165.00 | 2,940.00 | 3,145.00 | 15,725.00 | 181,564 |
| 2022-05-09 | 3,285.00 | 3,325.00 | 3,130.00 | 3,135.00 | 15,675.00 | 137,479 |
| 2022-05-06 | 3,345.00 | 3,395.00 | 3,290.00 | 3,335.00 | 16,675.00 | 73,554 |
| 2022-05-04 | 3,485.00 | 3,485.00 | 3,380.00 | 3,410.00 | 17,050.00 | 54,565 |
| 2022-05-03 | 3,505.00 | 3,540.00 | 3,435.00 | 3,490.00 | 17,450.00 | 69,569 |
| 2022-05-02 | 3,530.00 | 3,585.00 | 3,495.00 | 3,520.00 | 17,600.00 | 61,595 |
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.