T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 3,620.00 | 3,620.00 | 3,545.00 | 3,590.00 | 17,950.00 | 110,741 |
| 2022-04-28 | 3,415.00 | 3,605.00 | 3,355.00 | 3,595.00 | 17,975.00 | 209,817 |
| 2022-04-27 | 3,390.00 | 3,445.00 | 3,335.00 | 3,405.00 | 17,025.00 | 142,839 |
| 2022-04-26 | 3,590.00 | 3,590.00 | 3,500.00 | 3,505.00 | 17,525.00 | 94,821 |
| 2022-04-25 | 3,610.00 | 3,630.00 | 3,500.00 | 3,535.00 | 17,675.00 | 138,238 |
| 2022-04-22 | 3,760.00 | 3,770.00 | 3,695.00 | 3,695.00 | 18,475.00 | 205,266 |
| 2022-04-21 | 3,795.00 | 3,810.00 | 3,735.00 | 3,805.00 | 19,025.00 | 145,082 |
| 2022-04-20 | 3,780.00 | 3,830.00 | 3,750.00 | 3,790.00 | 18,950.00 | 186,922 |
| 2022-04-19 | 3,720.00 | 3,840.00 | 3,720.00 | 3,780.00 | 18,900.00 | 119,217 |
| 2022-04-18 | 3,880.00 | 3,885.00 | 3,720.00 | 3,735.00 | 18,675.00 | 190,889 |
| 2022-04-15 | 3,915.00 | 3,940.00 | 3,755.00 | 3,850.00 | 19,250.00 | 439,149 |
| 2022-04-14 | 3,885.00 | 4,125.00 | 3,880.00 | 4,025.00 | 20,125.00 | 1,442,169 |
| 2022-04-13 | 3,880.00 | 3,945.00 | 3,805.00 | 3,810.00 | 19,050.00 | 672,191 |
| 2022-04-12 | 4,255.00 | 4,575.00 | 3,840.00 | 3,925.00 | 19,625.00 | 7,355,124 |
| 2022-04-11 | 3,820.00 | 3,915.00 | 3,685.00 | 3,730.00 | 18,650.00 | 159,037 |
| 2022-04-08 | 3,930.00 | 3,955.00 | 3,790.00 | 3,820.00 | 19,100.00 | 97,018 |
| 2022-04-07 | 3,810.00 | 3,975.00 | 3,780.00 | 3,930.00 | 19,650.00 | 155,154 |
| 2022-04-06 | 3,850.00 | 3,965.00 | 3,850.00 | 3,930.00 | 19,650.00 | 99,186 |
| 2022-04-05 | 3,835.00 | 3,930.00 | 3,825.00 | 3,925.00 | 19,625.00 | 119,467 |
| 2022-04-04 | 3,765.00 | 3,860.00 | 3,740.00 | 3,825.00 | 19,125.00 | 66,754 |
| 2022-04-01 | 3,830.00 | 3,845.00 | 3,740.00 | 3,775.00 | 18,875.00 | 124,227 |
| 2022-03-31 | 3,870.00 | 3,900.00 | 3,825.00 | 3,885.00 | 19,425.00 | 71,443 |
| 2022-03-30 | 3,960.00 | 3,970.00 | 3,850.00 | 3,900.00 | 19,500.00 | 101,280 |
| 2022-03-29 | 4,000.00 | 4,095.00 | 3,910.00 | 3,960.00 | 19,800.00 | 281,575 |
| 2022-03-28 | 4,090.00 | 4,100.00 | 3,940.00 | 3,940.00 | 19,700.00 | 170,776 |
| 2022-03-25 | 4,030.00 | 4,090.00 | 3,985.00 | 4,000.00 | 20,000.00 | 337,482 |
| 2022-03-24 | 3,820.00 | 4,045.00 | 3,785.00 | 3,965.00 | 19,825.00 | 561,075 |
| 2022-03-23 | 3,895.00 | 3,910.00 | 3,770.00 | 3,805.00 | 19,025.00 | 127,782 |
| 2022-03-22 | 3,635.00 | 3,960.00 | 3,635.00 | 3,855.00 | 19,275.00 | 702,972 |
| 2022-03-21 | 3,665.00 | 3,740.00 | 3,625.00 | 3,700.00 | 18,500.00 | 78,023 |
| 2022-03-18 | 3,575.00 | 3,685.00 | 3,545.00 | 3,665.00 | 18,325.00 | 97,593 |
| 2022-03-17 | 3,485.00 | 3,640.00 | 3,470.00 | 3,575.00 | 17,875.00 | 180,251 |
| 2022-03-16 | 3,365.00 | 3,470.00 | 3,345.00 | 3,465.00 | 17,325.00 | 105,262 |
| 2022-03-15 | 3,500.00 | 3,500.00 | 3,365.00 | 3,365.00 | 16,825.00 | 84,981 |
| 2022-03-14 | 3,515.00 | 3,560.00 | 3,450.00 | 3,490.00 | 17,450.00 | 97,012 |
| 2022-03-11 | 3,540.00 | 3,610.00 | 3,485.00 | 3,595.00 | 17,975.00 | 73,121 |
| 2022-03-10 | 3,575.00 | 3,650.00 | 3,525.00 | 3,530.00 | 17,650.00 | 67,168 |
| 2022-03-08 | 3,430.00 | 3,500.00 | 3,405.00 | 3,465.00 | 17,325.00 | 113,141 |
| 2022-03-07 | 3,670.00 | 3,670.00 | 3,530.00 | 3,530.00 | 17,650.00 | 81,090 |
| 2022-03-04 | 3,750.00 | 3,760.00 | 3,640.00 | 3,725.00 | 18,625.00 | 146,471 |
| 2022-03-03 | 3,770.00 | 3,825.00 | 3,725.00 | 3,795.00 | 18,975.00 | 136,740 |
| 2022-03-02 | 3,800.00 | 3,930.00 | 3,700.00 | 3,750.00 | 18,750.00 | 401,795 |
| 2022-02-28 | 3,605.00 | 3,655.00 | 3,545.00 | 3,615.00 | 18,075.00 | 96,979 |
| 2022-02-25 | 3,760.00 | 3,880.00 | 3,590.00 | 3,615.00 | 18,075.00 | 189,887 |
| 2022-02-24 | 3,580.00 | 3,750.00 | 3,525.00 | 3,680.00 | 18,400.00 | 204,352 |
| 2022-02-23 | 3,505.00 | 3,640.00 | 3,480.00 | 3,640.00 | 18,200.00 | 111,518 |
| 2022-02-22 | 3,480.00 | 3,600.00 | 3,415.00 | 3,480.00 | 17,400.00 | 142,881 |
| 2022-02-21 | 3,570.00 | 3,640.00 | 3,475.00 | 3,640.00 | 18,200.00 | 131,526 |
| 2022-02-18 | 3,530.00 | 3,710.00 | 3,525.00 | 3,680.00 | 18,400.00 | 132,244 |
| 2022-02-17 | 3,600.00 | 3,840.00 | 3,520.00 | 3,660.00 | 18,300.00 | 485,007 |
| 2022-02-16 | 3,585.00 | 3,885.00 | 3,500.00 | 3,565.00 | 17,825.00 | 728,068 |
| 2022-02-15 | 3,500.00 | 3,585.00 | 3,385.00 | 3,385.00 | 16,925.00 | 153,271 |
| 2022-02-14 | 3,645.00 | 3,740.00 | 3,490.00 | 3,515.00 | 17,575.00 | 182,497 |
| 2022-02-11 | 3,840.00 | 4,005.00 | 3,780.00 | 3,785.00 | 18,925.00 | 1,114,172 |
| 2022-02-10 | 3,930.00 | 3,930.00 | 3,810.00 | 3,855.00 | 19,275.00 | 327,346 |
| 2022-02-09 | 3,930.00 | 3,970.00 | 3,860.00 | 3,910.00 | 19,550.00 | 327,817 |
| 2022-02-08 | 3,825.00 | 4,140.00 | 3,825.00 | 3,960.00 | 19,800.00 | 1,923,242 |
| 2022-02-07 | 3,920.00 | 3,950.00 | 3,765.00 | 3,775.00 | 18,875.00 | 405,167 |
| 2022-02-04 | 3,650.00 | 3,840.00 | 3,620.00 | 3,790.00 | 18,950.00 | 228,948 |
| 2022-02-03 | 3,630.00 | 3,750.00 | 3,630.00 | 3,700.00 | 18,500.00 | 114,888 |
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.