T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,412.00 | 1,476.00 | 1,383.00 | 1,439.00 | 7,195.00 | 235,880 |
| 2025-07-08 | 1,414.00 | 1,500.00 | 1,390.00 | 1,412.00 | 7,060.00 | 295,996 |
| 2025-07-07 | 1,373.00 | 1,526.00 | 1,364.00 | 1,451.00 | 7,255.00 | 946,865 |
| 2025-07-04 | 1,301.00 | 1,439.00 | 1,270.00 | 1,356.00 | 6,780.00 | 937,649 |
| 2025-07-03 | 1,273.00 | 1,345.00 | 1,239.00 | 1,269.00 | 6,345.00 | 294,795 |
| 2025-07-02 | 1,404.00 | 1,544.00 | 1,230.00 | 1,247.00 | 6,235.00 | 784,169 |
| 2025-07-01 | 1,285.00 | 1,310.00 | 1,252.00 | 1,295.00 | 6,475.00 | 118,511 |
| 2025-06-30 | 1,306.00 | 1,311.00 | 1,251.00 | 1,273.00 | 6,365.00 | 101,962 |
| 2025-06-27 | 1,359.00 | 1,444.00 | 1,284.00 | 1,303.00 | 6,515.00 | 351,070 |
| 2025-06-26 | 1,323.00 | 1,366.00 | 1,201.00 | 1,319.00 | 6,595.00 | 530,047 |
| 2025-06-25 | 1,405.00 | 1,405.00 | 1,281.00 | 1,330.00 | 6,650.00 | 392,261 |
| 2025-06-24 | 1,414.00 | 1,477.00 | 1,330.00 | 1,387.00 | 6,935.00 | 432,668 |
| 2025-06-23 | 1,394.00 | 1,510.00 | 1,391.00 | 1,400.00 | 7,000.00 | 472,413 |
| 2025-06-20 | 1,252.00 | 1,599.00 | 1,180.00 | 1,495.00 | 7,475.00 | 2,804,856 |
| 2025-06-19 | 1,265.00 | 1,297.00 | 1,223.00 | 1,252.00 | 6,260.00 | 149,569 |
| 2025-06-18 | 1,296.00 | 1,296.00 | 1,200.00 | 1,220.00 | 6,100.00 | 248,704 |
| 2025-06-17 | 1,376.00 | 1,385.00 | 1,248.00 | 1,296.00 | 6,480.00 | 258,564 |
| 2025-06-16 | 1,270.00 | 1,476.00 | 1,241.00 | 1,350.00 | 6,750.00 | 1,519,691 |
| 2025-06-13 | 1,148.00 | 1,313.00 | 1,086.00 | 1,233.00 | 6,165.00 | 1,285,539 |
| 2025-06-12 | 1,161.00 | 1,185.00 | 1,120.00 | 1,165.00 | 5,825.00 | 589,873 |
| 2025-06-11 | 939.00 | 1,220.00 | 920.00 | 1,138.00 | 5,690.00 | 3,868,430 |
| 2025-06-10 | 864.00 | 969.00 | 846.00 | 940.00 | 4,700.00 | 609,544 |
| 2025-06-09 | 829.00 | 874.00 | 829.00 | 863.00 | 4,315.00 | 78,254 |
| 2025-06-05 | 812.00 | 834.00 | 790.00 | 822.00 | 4,110.00 | 13,699 |
| 2025-06-04 | 791.00 | 819.00 | 791.00 | 808.00 | 4,040.00 | 14,194 |
| 2025-06-02 | 798.00 | 809.00 | 783.00 | 798.00 | 3,990.00 | 16,402 |
| 2025-05-30 | 828.00 | 828.00 | 793.00 | 798.00 | 3,990.00 | 36,730 |
| 2025-05-29 | 826.00 | 831.00 | 818.00 | 825.00 | 4,125.00 | 13,340 |
| 2025-05-28 | 832.00 | 850.00 | 827.00 | 827.00 | 4,135.00 | 12,856 |
| 2025-05-27 | 852.00 | 871.00 | 832.00 | 834.00 | 4,170.00 | 12,408 |
| 2025-05-26 | 861.00 | 863.00 | 840.00 | 852.00 | 4,260.00 | 26,542 |
| 2025-05-23 | 866.00 | 886.00 | 860.00 | 862.00 | 4,310.00 | 21,574 |
| 2025-05-22 | 874.00 | 895.00 | 853.00 | 864.00 | 4,320.00 | 64,380 |
| 2025-05-21 | 850.00 | 854.00 | 830.00 | 850.00 | 4,250.00 | 37,084 |
| 2025-05-20 | 848.00 | 873.00 | 840.00 | 841.00 | 4,205.00 | 19,588 |
| 2025-05-19 | 876.00 | 880.00 | 836.00 | 850.00 | 4,250.00 | 44,758 |
| 2025-05-16 | 879.00 | 894.00 | 871.00 | 884.00 | 4,420.00 | 40,305 |
| 2025-05-15 | 903.00 | 917.00 | 842.00 | 879.00 | 4,395.00 | 45,916 |
| 2025-05-14 | 894.00 | 916.00 | 887.00 | 903.00 | 4,515.00 | 61,255 |
| 2025-05-13 | 907.00 | 919.00 | 884.00 | 886.00 | 4,430.00 | 53,956 |
| 2025-05-12 | 915.00 | 928.00 | 899.00 | 908.00 | 4,540.00 | 34,055 |
| 2025-05-09 | 941.00 | 961.00 | 901.00 | 904.00 | 4,520.00 | 158,798 |
| 2025-05-08 | 881.00 | 889.00 | 871.00 | 886.00 | 4,430.00 | 18,778 |
| 2025-05-07 | 868.00 | 889.00 | 864.00 | 881.00 | 4,405.00 | 20,362 |
| 2025-05-02 | 860.00 | 891.00 | 856.00 | 878.00 | 4,390.00 | 20,621 |
| 2025-04-30 | 872.00 | 893.00 | 865.00 | 865.00 | 4,325.00 | 13,796 |
| 2025-04-29 | 889.00 | 890.00 | 852.00 | 882.00 | 4,410.00 | 18,327 |
| 2025-04-28 | 881.00 | 948.00 | 842.00 | 873.00 | 4,365.00 | 85,491 |
| 2025-04-25 | 879.00 | 896.00 | 875.00 | 881.00 | 4,405.00 | 28,178 |
| 2025-04-24 | 895.00 | 908.00 | 869.00 | 879.00 | 4,395.00 | 14,638 |
| 2025-04-23 | 889.00 | 911.00 | 870.00 | 887.00 | 4,435.00 | 103,168 |
| 2025-04-22 | 860.00 | 861.00 | 840.00 | 859.00 | 4,295.00 | 17,887 |
| 2025-04-21 | 864.00 | 877.00 | 845.00 | 860.00 | 4,300.00 | 35,010 |
| 2025-04-18 | 896.00 | 898.00 | 847.00 | 864.00 | 4,320.00 | 31,453 |
| 2025-04-17 | 881.00 | 899.00 | 863.00 | 880.00 | 4,400.00 | 41,103 |
| 2025-04-16 | 856.00 | 878.00 | 847.00 | 872.00 | 4,360.00 | 28,249 |
| 2025-04-15 | 850.00 | 867.00 | 835.00 | 856.00 | 4,280.00 | 18,417 |
| 2025-04-14 | 830.00 | 848.00 | 810.00 | 848.00 | 4,240.00 | 36,770 |
| 2025-04-11 | 770.00 | 829.00 | 770.00 | 821.00 | 4,105.00 | 31,416 |
| 2025-04-10 | 790.00 | 806.00 | 753.00 | 801.00 | 4,005.00 | 44,841 |
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.