T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 778.00 | 799.00 | 758.00 | 785.00 | 3,925.00 | 47,262 |
| 2026-01-02 | 765.00 | 785.00 | 721.00 | 778.00 | 3,890.00 | 31,563 |
| 2025-12-30 | 763.00 | 770.00 | 751.00 | 765.00 | 3,825.00 | 24,552 |
| 2025-12-29 | 731.00 | 765.00 | 731.00 | 763.00 | 3,815.00 | 34,365 |
| 2025-12-26 | 742.00 | 787.00 | 732.00 | 734.00 | 3,670.00 | 60,653 |
| 2025-12-24 | 748.00 | 748.00 | 736.00 | 742.00 | 3,710.00 | 12,348 |
| 2025-12-23 | 744.00 | 762.00 | 741.00 | 742.00 | 3,710.00 | 12,845 |
| 2025-12-22 | 753.00 | 763.00 | 742.00 | 751.00 | 3,755.00 | 38,833 |
| 2025-12-19 | 730.00 | 768.00 | 715.00 | 751.00 | 3,755.00 | 25,237 |
| 2025-12-18 | 745.00 | 751.00 | 730.00 | 737.00 | 3,685.00 | 33,003 |
| 2025-12-17 | 784.00 | 847.00 | 741.00 | 749.00 | 3,745.00 | 242,297 |
| 2025-12-16 | 765.00 | 765.00 | 741.00 | 750.00 | 3,750.00 | 49,560 |
| 2025-12-15 | 765.00 | 781.00 | 759.00 | 765.00 | 3,825.00 | 19,874 |
| 2025-12-12 | 766.00 | 775.00 | 765.00 | 771.00 | 3,855.00 | 12,525 |
| 2025-12-11 | 766.00 | 774.00 | 761.00 | 773.00 | 3,865.00 | 26,636 |
| 2025-12-10 | 777.00 | 790.00 | 760.00 | 766.00 | 3,830.00 | 59,974 |
| 2025-12-09 | 785.00 | 789.00 | 762.00 | 778.00 | 3,890.00 | 52,296 |
| 2025-12-08 | 790.00 | 790.00 | 767.00 | 785.00 | 3,925.00 | 37,946 |
| 2025-12-05 | 789.00 | 800.00 | 782.00 | 786.00 | 3,930.00 | 19,427 |
| 2025-12-04 | 805.00 | 805.00 | 784.00 | 798.00 | 3,990.00 | 17,734 |
| 2025-12-03 | 792.00 | 808.00 | 778.00 | 803.00 | 4,015.00 | 43,863 |
| 2025-12-02 | 784.00 | 809.00 | 774.00 | 792.00 | 3,960.00 | 36,991 |
| 2025-12-01 | 803.00 | 820.00 | 773.00 | 784.00 | 3,920.00 | 49,062 |
| 2025-11-28 | 803.00 | 807.00 | 790.00 | 803.00 | 4,015.00 | 22,557 |
| 2025-11-27 | 794.00 | 811.00 | 788.00 | 803.00 | 4,015.00 | 29,700 |
| 2025-11-26 | 815.00 | 892.00 | 770.00 | 794.00 | 3,970.00 | 198,224 |
| 2025-11-25 | 854.00 | 862.00 | 795.00 | 801.00 | 4,005.00 | 55,628 |
| 2025-11-24 | 829.00 | 852.00 | 822.00 | 841.00 | 4,205.00 | 20,284 |
| 2025-11-21 | 863.00 | 863.00 | 811.00 | 829.00 | 4,145.00 | 51,276 |
| 2025-11-20 | 847.00 | 869.00 | 847.00 | 863.00 | 4,315.00 | 20,498 |
| 2025-11-19 | 853.00 | 880.00 | 820.00 | 841.00 | 4,205.00 | 21,260 |
| 2025-11-18 | 893.00 | 893.00 | 830.00 | 840.00 | 4,200.00 | 54,167 |
| 2025-11-17 | 895.00 | 919.00 | 873.00 | 887.00 | 4,435.00 | 12,153 |
| 2025-11-14 | 915.00 | 924.00 | 893.00 | 895.00 | 4,475.00 | 28,549 |
| 2025-11-13 | 923.00 | 930.00 | 901.00 | 925.00 | 4,625.00 | 19,119 |
| 2025-11-12 | 888.00 | 930.00 | 882.00 | 919.00 | 4,595.00 | 18,399 |
| 2025-11-11 | 920.00 | 923.00 | 882.00 | 888.00 | 4,440.00 | 42,150 |
| 2025-11-10 | 877.00 | 922.00 | 877.00 | 910.00 | 4,550.00 | 27,608 |
| 2025-11-07 | 906.00 | 915.00 | 860.00 | 883.00 | 4,415.00 | 34,971 |
| 2025-11-06 | 882.00 | 923.00 | 872.00 | 906.00 | 4,530.00 | 62,250 |
| 2025-11-05 | 911.00 | 918.00 | 840.00 | 881.00 | 4,405.00 | 67,789 |
| 2025-11-04 | 937.00 | 943.00 | 907.00 | 915.00 | 4,575.00 | 42,571 |
| 2025-11-03 | 997.00 | 1,006.00 | 940.00 | 944.00 | 4,720.00 | 70,791 |
| 2025-10-31 | 975.00 | 998.00 | 969.00 | 990.00 | 4,950.00 | 19,227 |
| 2025-10-30 | 1,003.00 | 1,004.00 | 964.00 | 975.00 | 4,875.00 | 93,075 |
| 2025-10-29 | 1,020.00 | 1,020.00 | 993.00 | 1,003.00 | 5,015.00 | 39,276 |
| 2025-10-28 | 1,019.00 | 1,020.00 | 990.00 | 1,003.00 | 5,015.00 | 76,098 |
| 2025-10-27 | 1,012.00 | 1,060.00 | 1,007.00 | 1,019.00 | 5,095.00 | 80,741 |
| 2025-10-24 | 1,032.00 | 1,042.00 | 997.00 | 1,010.00 | 5,050.00 | 90,431 |
| 2025-10-23 | 1,061.00 | 1,061.00 | 1,021.00 | 1,024.00 | 5,120.00 | 26,087 |
| 2025-10-22 | 1,078.00 | 1,080.00 | 1,035.00 | 1,061.00 | 5,305.00 | 31,769 |
| 2025-10-21 | 1,054.00 | 1,086.00 | 1,045.00 | 1,063.00 | 5,315.00 | 40,155 |
| 2025-10-20 | 1,048.00 | 1,085.00 | 1,020.00 | 1,049.00 | 5,245.00 | 47,355 |
| 2025-10-17 | 1,126.00 | 1,126.00 | 1,049.00 | 1,050.00 | 5,250.00 | 119,751 |
| 2025-10-16 | 1,150.00 | 1,153.00 | 1,118.00 | 1,126.00 | 5,630.00 | 66,962 |
| 2025-10-15 | 1,162.00 | 1,188.00 | 1,129.00 | 1,150.00 | 5,750.00 | 95,104 |
| 2025-10-14 | 1,202.00 | 1,238.00 | 1,145.00 | 1,162.00 | 5,810.00 | 69,903 |
| 2025-10-13 | 1,200.00 | 1,228.00 | 1,155.00 | 1,202.00 | 6,010.00 | 55,680 |
| 2025-10-10 | 1,235.00 | 1,267.00 | 1,204.00 | 1,230.00 | 6,150.00 | 130,608 |
| 2025-10-02 | 1,219.00 | 1,260.00 | 1,219.00 | 1,232.00 | 6,160.00 | 70,547 |
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.