T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3,615.00 | 3,695.00 | 3,435.00 | 3,620.00 | 18,100.00 | 162,059 |
| 2022-01-27 | 3,585.00 | 3,630.00 | 3,395.00 | 3,590.00 | 17,950.00 | 184,795 |
| 2022-01-26 | 3,430.00 | 3,675.00 | 3,425.00 | 3,570.00 | 17,850.00 | 247,453 |
| 2022-01-25 | 3,495.00 | 3,630.00 | 3,265.00 | 3,445.00 | 17,225.00 | 332,227 |
| 2022-01-24 | 3,685.00 | 3,745.00 | 3,420.00 | 3,445.00 | 17,225.00 | 294,885 |
| 2022-01-21 | 3,780.00 | 3,885.00 | 3,745.00 | 3,785.00 | 18,925.00 | 113,990 |
| 2022-01-20 | 3,675.00 | 3,915.00 | 3,630.00 | 3,900.00 | 19,500.00 | 152,469 |
| 2022-01-19 | 3,680.00 | 3,805.00 | 3,650.00 | 3,715.00 | 18,575.00 | 108,559 |
| 2022-01-18 | 3,745.00 | 3,880.00 | 3,710.00 | 3,770.00 | 18,850.00 | 137,245 |
| 2022-01-17 | 3,920.00 | 3,960.00 | 3,735.00 | 3,760.00 | 18,800.00 | 141,283 |
| 2022-01-14 | 3,750.00 | 3,880.00 | 3,700.00 | 3,825.00 | 19,125.00 | 168,825 |
| 2022-01-13 | 3,755.00 | 4,125.00 | 3,755.00 | 3,850.00 | 19,250.00 | 707,794 |
| 2022-01-12 | 3,790.00 | 3,800.00 | 3,680.00 | 3,745.00 | 18,725.00 | 150,469 |
| 2022-01-11 | 3,900.00 | 3,930.00 | 3,615.00 | 3,690.00 | 18,450.00 | 373,906 |
| 2022-01-10 | 3,810.00 | 3,965.00 | 3,750.00 | 3,945.00 | 19,725.00 | 234,641 |
| 2022-01-07 | 3,855.00 | 3,955.00 | 3,815.00 | 3,835.00 | 19,175.00 | 264,072 |
| 2022-01-06 | 3,925.00 | 3,980.00 | 3,760.00 | 3,800.00 | 19,000.00 | 470,244 |
| 2022-01-05 | 4,320.00 | 4,320.00 | 3,990.00 | 4,050.00 | 20,250.00 | 521,147 |
| 2022-01-04 | 4,250.00 | 4,395.00 | 4,210.00 | 4,325.00 | 21,625.00 | 404,190 |
| 2022-01-03 | 4,220.00 | 4,310.00 | 4,215.00 | 4,250.00 | 21,250.00 | 212,437 |
| 2021-12-30 | 4,355.00 | 4,385.00 | 4,200.00 | 4,225.00 | 21,125.00 | 414,028 |
| 2021-12-29 | 4,500.00 | 4,535.00 | 4,365.00 | 4,410.00 | 22,050.00 | 527,807 |
| 2021-12-28 | 4,525.00 | 4,845.00 | 4,475.00 | 4,575.00 | 22,875.00 | 1,321,185 |
| 2021-12-27 | 4,585.00 | 4,600.00 | 4,420.00 | 4,490.00 | 22,450.00 | 352,667 |
| 2021-12-24 | 4,555.00 | 4,960.00 | 4,540.00 | 4,665.00 | 23,325.00 | 2,798,250 |
| 2021-12-23 | 4,540.00 | 4,560.00 | 4,335.00 | 4,430.00 | 22,150.00 | 395,322 |
| 2021-12-22 | 4,480.00 | 4,650.00 | 4,315.00 | 4,495.00 | 22,475.00 | 927,000 |
| 2021-12-21 | 4,260.00 | 4,460.00 | 4,170.00 | 4,430.00 | 22,150.00 | 757,627 |
| 2021-12-20 | 4,545.00 | 4,590.00 | 4,230.00 | 4,260.00 | 21,300.00 | 655,446 |
| 2021-12-17 | 4,540.00 | 4,780.00 | 4,460.00 | 4,660.00 | 23,300.00 | 862,239 |
| 2021-12-16 | 4,830.00 | 4,890.00 | 4,485.00 | 4,630.00 | 23,150.00 | 881,188 |
| 2021-12-15 | 5,030.00 | 5,110.00 | 4,650.00 | 4,715.00 | 23,575.00 | 1,074,349 |
| 2021-12-14 | 5,210.00 | 5,250.00 | 4,880.00 | 5,010.00 | 25,050.00 | 1,139,389 |
| 2021-12-13 | 5,190.00 | 5,540.00 | 5,100.00 | 5,400.00 | 27,000.00 | 2,739,714 |
| 2021-12-10 | 5,180.00 | 5,430.00 | 5,060.00 | 5,130.00 | 25,650.00 | 1,247,142 |
| 2021-12-09 | 5,170.00 | 5,350.00 | 5,130.00 | 5,250.00 | 26,250.00 | 1,112,272 |
| 2021-12-08 | 5,390.00 | 5,510.00 | 5,130.00 | 5,160.00 | 25,800.00 | 1,723,228 |
| 2021-12-07 | 5,480.00 | 5,540.00 | 5,170.00 | 5,320.00 | 26,600.00 | 1,713,962 |
| 2021-12-06 | 5,630.00 | 5,730.00 | 5,270.00 | 5,360.00 | 26,800.00 | 2,139,754 |
| 2021-12-03 | 6,070.00 | 6,130.00 | 5,830.00 | 5,990.00 | 29,950.00 | 3,348,846 |
| 2021-12-02 | 5,450.00 | 6,620.00 | 5,380.00 | 5,990.00 | 29,950.00 | 14,559,656 |
| 2021-12-01 | 4,500.00 | 5,720.00 | 4,160.00 | 5,720.00 | 28,600.00 | 12,406,374 |
| 2021-11-30 | 4,850.00 | 4,950.00 | 4,285.00 | 4,400.00 | 22,000.00 | 1,739,561 |
| 2021-11-29 | 4,845.00 | 5,100.00 | 4,625.00 | 4,820.00 | 24,100.00 | 2,987,198 |
| 2021-11-26 | 4,210.00 | 5,410.00 | 4,205.00 | 5,000.00 | 25,000.00 | 13,959,427 |
| 2021-11-25 | 3,695.00 | 4,330.00 | 3,685.00 | 4,165.00 | 20,825.00 | 4,269,054 |
| 2021-11-24 | 3,720.00 | 3,820.00 | 3,645.00 | 3,670.00 | 18,350.00 | 317,345 |
| 2021-11-23 | 3,850.00 | 3,985.00 | 3,590.00 | 3,670.00 | 18,350.00 | 788,126 |
| 2021-11-22 | 3,965.00 | 4,090.00 | 3,760.00 | 3,925.00 | 19,625.00 | 1,534,511 |
| 2021-11-19 | 3,830.00 | 3,965.00 | 3,745.00 | 3,900.00 | 19,500.00 | 1,239,352 |
| 2021-11-18 | 3,450.00 | 4,145.00 | 3,450.00 | 3,915.00 | 19,575.00 | 6,058,092 |
| 2021-11-17 | 3,455.00 | 3,465.00 | 3,345.00 | 3,425.00 | 17,125.00 | 111,269 |
| 2021-11-16 | 3,340.00 | 3,495.00 | 3,285.00 | 3,360.00 | 16,800.00 | 196,486 |
| 2021-11-15 | 3,335.00 | 3,370.00 | 3,250.00 | 3,340.00 | 16,700.00 | 133,198 |
| 2021-11-12 | 3,200.00 | 3,325.00 | 3,115.00 | 3,320.00 | 16,600.00 | 294,074 |
| 2021-11-11 | 3,350.00 | 3,410.00 | 3,275.00 | 3,340.00 | 16,700.00 | 209,602 |
| 2021-11-10 | 3,540.00 | 3,575.00 | 3,400.00 | 3,440.00 | 17,200.00 | 232,509 |
| 2021-11-09 | 3,500.00 | 3,700.00 | 3,440.00 | 3,580.00 | 17,900.00 | 775,882 |
| 2021-11-08 | 3,280.00 | 3,425.00 | 3,255.00 | 3,370.00 | 16,850.00 | 172,700 |
| 2021-11-05 | 3,320.00 | 3,370.00 | 3,195.00 | 3,270.00 | 16,350.00 | 179,404 |
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.