T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1,244.00 | 1,256.00 | 1,190.00 | 1,208.00 | 6,040.00 | 114,649 |
| 2025-09-30 | 1,340.00 | 1,370.00 | 1,243.00 | 1,255.00 | 6,275.00 | 307,075 |
| 2025-09-29 | 1,140.00 | 1,305.00 | 1,140.00 | 1,271.00 | 6,355.00 | 353,822 |
| 2025-09-26 | 1,191.00 | 1,205.00 | 1,105.00 | 1,140.00 | 5,700.00 | 106,410 |
| 2025-09-25 | 1,228.00 | 1,269.00 | 1,155.00 | 1,170.00 | 5,850.00 | 279,236 |
| 2025-09-24 | 1,194.00 | 1,244.00 | 1,169.00 | 1,228.00 | 6,140.00 | 174,988 |
| 2025-09-23 | 1,260.00 | 1,275.00 | 1,152.00 | 1,195.00 | 5,975.00 | 192,983 |
| 2025-09-22 | 1,320.00 | 1,320.00 | 1,219.00 | 1,253.00 | 6,265.00 | 162,606 |
| 2025-09-19 | 1,280.00 | 1,338.00 | 1,270.00 | 1,317.00 | 6,585.00 | 233,010 |
| 2025-09-18 | 1,257.00 | 1,289.00 | 1,230.00 | 1,283.00 | 6,415.00 | 76,187 |
| 2025-09-17 | 1,270.00 | 1,273.00 | 1,227.00 | 1,244.00 | 6,220.00 | 42,799 |
| 2025-09-16 | 1,256.00 | 1,278.00 | 1,229.00 | 1,255.00 | 6,275.00 | 44,799 |
| 2025-09-15 | 1,185.00 | 1,270.00 | 1,170.00 | 1,256.00 | 6,280.00 | 165,631 |
| 2025-09-12 | 1,174.00 | 1,217.00 | 1,164.00 | 1,185.00 | 5,925.00 | 101,590 |
| 2025-09-11 | 1,190.00 | 1,195.00 | 1,165.00 | 1,181.00 | 5,905.00 | 32,441 |
| 2025-09-10 | 1,148.00 | 1,193.00 | 1,148.00 | 1,187.00 | 5,935.00 | 49,842 |
| 2025-09-09 | 1,125.00 | 1,167.00 | 1,121.00 | 1,152.00 | 5,760.00 | 31,562 |
| 2025-09-08 | 1,097.00 | 1,145.00 | 1,086.00 | 1,136.00 | 5,680.00 | 68,139 |
| 2025-09-05 | 1,064.00 | 1,107.00 | 1,043.00 | 1,097.00 | 5,485.00 | 66,061 |
| 2025-09-04 | 1,088.00 | 1,100.00 | 1,045.00 | 1,050.00 | 5,250.00 | 145,028 |
| 2025-09-03 | 1,114.00 | 1,114.00 | 1,069.00 | 1,082.00 | 5,410.00 | 83,902 |
| 2025-09-02 | 1,100.00 | 1,122.00 | 1,094.00 | 1,114.00 | 5,570.00 | 38,427 |
| 2025-09-01 | 1,150.00 | 1,183.00 | 1,089.00 | 1,100.00 | 5,500.00 | 78,259 |
| 2025-08-29 | 1,188.00 | 1,188.00 | 1,142.00 | 1,155.00 | 5,775.00 | 37,452 |
| 2025-08-28 | 1,164.00 | 1,183.00 | 1,149.00 | 1,166.00 | 5,830.00 | 19,067 |
| 2025-08-27 | 1,206.00 | 1,226.00 | 1,152.00 | 1,164.00 | 5,820.00 | 45,136 |
| 2025-08-26 | 1,240.00 | 1,249.00 | 1,191.00 | 1,205.00 | 6,025.00 | 41,980 |
| 2025-08-25 | 1,169.00 | 1,240.00 | 1,156.00 | 1,240.00 | 6,200.00 | 103,274 |
| 2025-08-22 | 1,153.00 | 1,194.00 | 1,140.00 | 1,153.00 | 5,765.00 | 54,831 |
| 2025-08-21 | 1,153.00 | 1,189.00 | 1,149.00 | 1,153.00 | 5,765.00 | 37,186 |
| 2025-08-20 | 1,184.00 | 1,205.00 | 1,134.00 | 1,151.00 | 5,755.00 | 78,592 |
| 2025-08-19 | 1,172.00 | 1,238.00 | 1,171.00 | 1,205.00 | 6,025.00 | 49,789 |
| 2025-08-18 | 1,258.00 | 1,259.00 | 1,192.00 | 1,197.00 | 5,985.00 | 59,654 |
| 2025-08-14 | 1,259.00 | 1,340.00 | 1,254.00 | 1,275.00 | 6,375.00 | 116,099 |
| 2025-08-13 | 1,230.00 | 1,258.00 | 1,230.00 | 1,245.00 | 6,225.00 | 29,987 |
| 2025-08-12 | 1,270.00 | 1,286.00 | 1,226.00 | 1,226.00 | 6,130.00 | 57,533 |
| 2025-08-11 | 1,238.00 | 1,298.00 | 1,234.00 | 1,287.00 | 6,435.00 | 106,723 |
| 2025-08-08 | 1,245.00 | 1,275.00 | 1,239.00 | 1,241.00 | 6,205.00 | 50,102 |
| 2025-08-07 | 1,229.00 | 1,249.00 | 1,205.00 | 1,245.00 | 6,225.00 | 62,992 |
| 2025-08-06 | 1,231.00 | 1,243.00 | 1,210.00 | 1,229.00 | 6,145.00 | 24,789 |
| 2025-08-05 | 1,233.00 | 1,245.00 | 1,201.00 | 1,231.00 | 6,155.00 | 37,482 |
| 2025-08-04 | 1,151.00 | 1,266.00 | 1,151.00 | 1,206.00 | 6,030.00 | 103,413 |
| 2025-08-01 | 1,224.00 | 1,224.00 | 1,148.00 | 1,160.00 | 5,800.00 | 141,059 |
| 2025-07-31 | 1,250.00 | 1,260.00 | 1,194.00 | 1,235.00 | 6,175.00 | 160,303 |
| 2025-07-30 | 1,258.00 | 1,281.00 | 1,250.00 | 1,250.00 | 6,250.00 | 36,560 |
| 2025-07-29 | 1,264.00 | 1,288.00 | 1,245.00 | 1,269.00 | 6,345.00 | 41,053 |
| 2025-07-28 | 1,256.00 | 1,280.00 | 1,245.00 | 1,264.00 | 6,320.00 | 40,790 |
| 2025-07-25 | 1,259.00 | 1,281.00 | 1,226.00 | 1,254.00 | 6,270.00 | 94,070 |
| 2025-07-24 | 1,273.00 | 1,305.00 | 1,242.00 | 1,249.00 | 6,245.00 | 98,609 |
| 2025-07-23 | 1,315.00 | 1,347.00 | 1,263.00 | 1,272.00 | 6,360.00 | 111,303 |
| 2025-07-22 | 1,336.00 | 1,375.00 | 1,310.00 | 1,313.00 | 6,565.00 | 153,620 |
| 2025-07-21 | 1,359.00 | 1,428.00 | 1,326.00 | 1,355.00 | 6,775.00 | 161,445 |
| 2025-07-18 | 1,341.00 | 1,419.00 | 1,330.00 | 1,359.00 | 6,795.00 | 191,907 |
| 2025-07-17 | 1,439.00 | 1,439.00 | 1,321.00 | 1,340.00 | 6,700.00 | 231,093 |
| 2025-07-16 | 1,398.00 | 1,418.00 | 1,311.00 | 1,392.00 | 6,960.00 | 313,175 |
| 2025-07-15 | 1,530.00 | 1,547.00 | 1,384.00 | 1,427.00 | 7,135.00 | 637,645 |
| 2025-07-14 | 1,501.00 | 1,649.00 | 1,448.00 | 1,580.00 | 7,900.00 | 1,387,877 |
| 2025-07-11 | 1,477.00 | 1,517.00 | 1,422.00 | 1,502.00 | 7,510.00 | 984,000 |
| 2025-07-10 | 1,503.00 | 1,550.00 | 1,417.00 | 1,436.00 | 7,180.00 | 1,580,233 |
| 2025-07-09 | 1,412.00 | 1,476.00 | 1,383.00 | 1,439.00 | 7,195.00 | 235,880 |
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.