T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 720.00 | 731.00 | 702.00 | 728.00 | 3,640.00 | 22,537 |
| 2025-04-08 | 742.00 | 768.00 | 720.00 | 720.00 | 3,600.00 | 50,325 |
| 2025-04-07 | 784.00 | 784.00 | 729.00 | 729.00 | 3,645.00 | 57,732 |
| 2025-04-04 | 731.00 | 793.00 | 731.00 | 792.00 | 3,960.00 | 46,773 |
| 2025-04-03 | 781.00 | 797.00 | 766.00 | 781.00 | 3,905.00 | 38,225 |
| 2025-04-02 | 804.00 | 804.00 | 787.00 | 797.00 | 3,985.00 | 14,277 |
| 2025-04-01 | 787.00 | 825.00 | 787.00 | 795.00 | 3,975.00 | 30,628 |
| 2025-03-31 | 853.00 | 853.00 | 768.00 | 795.00 | 3,975.00 | 64,484 |
| 2025-03-28 | 836.00 | 882.00 | 808.00 | 856.00 | 4,280.00 | 51,131 |
| 2025-03-27 | 850.00 | 868.00 | 838.00 | 844.00 | 4,220.00 | 22,057 |
| 2025-03-26 | 848.00 | 859.00 | 838.00 | 851.00 | 4,255.00 | 23,741 |
| 2025-03-25 | 848.00 | 860.00 | 825.00 | 848.00 | 4,240.00 | 14,201 |
| 2025-03-24 | 824.00 | 856.00 | 824.00 | 848.00 | 4,240.00 | 24,734 |
| 2025-03-21 | 821.00 | 840.00 | 805.00 | 840.00 | 4,200.00 | 28,753 |
| 2025-03-20 | 846.00 | 864.00 | 825.00 | 825.00 | 4,125.00 | 34,812 |
| 2025-03-19 | 844.00 | 868.00 | 844.00 | 846.00 | 4,230.00 | 10,227 |
| 2025-03-18 | 863.00 | 865.00 | 846.00 | 852.00 | 4,260.00 | 31,114 |
| 2025-03-17 | 869.00 | 888.00 | 842.00 | 863.00 | 4,315.00 | 56,980 |
| 2025-03-14 | 868.00 | 878.00 | 861.00 | 869.00 | 4,345.00 | 9,886 |
| 2025-03-13 | 869.00 | 899.00 | 863.00 | 868.00 | 4,340.00 | 43,242 |
| 2025-03-12 | 857.00 | 884.00 | 857.00 | 874.00 | 4,370.00 | 20,839 |
| 2025-03-11 | 880.00 | 880.00 | 840.00 | 856.00 | 4,280.00 | 56,845 |
| 2025-03-10 | 904.00 | 904.00 | 875.00 | 891.00 | 4,455.00 | 32,083 |
| 2025-03-07 | 909.00 | 917.00 | 890.00 | 909.00 | 4,545.00 | 34,962 |
| 2025-03-06 | 907.00 | 915.00 | 886.00 | 911.00 | 4,555.00 | 48,073 |
| 2025-03-05 | 885.00 | 893.00 | 865.00 | 893.00 | 4,465.00 | 37,032 |
| 2025-03-04 | 903.00 | 907.00 | 868.00 | 878.00 | 4,390.00 | 34,854 |
| 2025-02-28 | 908.00 | 908.00 | 871.00 | 872.00 | 4,360.00 | 95,593 |
| 2025-02-27 | 932.00 | 932.00 | 908.00 | 909.00 | 4,545.00 | 28,844 |
| 2025-02-26 | 937.00 | 947.00 | 921.00 | 930.00 | 4,650.00 | 76,246 |
| 2025-02-25 | 919.00 | 999.00 | 879.00 | 967.00 | 4,835.00 | 213,574 |
| 2025-02-24 | 962.00 | 962.00 | 902.00 | 912.00 | 4,560.00 | 154,578 |
| 2025-02-21 | 996.00 | 1,007.00 | 968.00 | 975.00 | 4,875.00 | 45,789 |
| 2025-02-20 | 1,001.00 | 1,028.00 | 987.00 | 996.00 | 4,980.00 | 63,289 |
| 2025-02-19 | 987.00 | 1,028.00 | 968.00 | 1,006.00 | 5,030.00 | 70,816 |
| 2025-02-18 | 961.00 | 994.00 | 955.00 | 987.00 | 4,935.00 | 46,070 |
| 2025-02-17 | 953.00 | 983.00 | 945.00 | 961.00 | 4,805.00 | 21,435 |
| 2025-02-14 | 987.00 | 989.00 | 952.00 | 959.00 | 4,795.00 | 42,272 |
| 2025-02-13 | 908.00 | 998.00 | 904.00 | 987.00 | 4,935.00 | 158,094 |
| 2025-02-12 | 902.00 | 909.00 | 896.00 | 904.00 | 4,520.00 | 42,166 |
| 2025-02-11 | 913.00 | 930.00 | 904.00 | 910.00 | 4,550.00 | 40,421 |
| 2025-02-10 | 950.00 | 950.00 | 903.00 | 913.00 | 4,565.00 | 62,186 |
| 2025-02-07 | 945.00 | 950.00 | 930.00 | 933.00 | 4,665.00 | 60,652 |
| 2025-02-06 | 970.00 | 978.00 | 912.00 | 955.00 | 4,775.00 | 42,046 |
| 2025-02-05 | 991.00 | 1,007.00 | 959.00 | 970.00 | 4,850.00 | 79,057 |
| 2025-02-04 | 1,001.00 | 1,015.00 | 975.00 | 995.00 | 4,975.00 | 77,089 |
| 2025-02-03 | 1,001.00 | 1,029.00 | 980.00 | 984.00 | 4,920.00 | 199,762 |
| 2025-01-31 | 1,084.00 | 1,094.00 | 1,034.00 | 1,046.00 | 5,230.00 | 65,640 |
| 2025-01-24 | 1,097.00 | 1,104.00 | 1,071.00 | 1,084.00 | 5,420.00 | 58,466 |
| 2025-01-23 | 1,120.00 | 1,120.00 | 1,065.00 | 1,069.00 | 5,345.00 | 91,794 |
| 2025-01-22 | 1,147.00 | 1,152.00 | 1,120.00 | 1,123.00 | 5,615.00 | 112,973 |
| 2025-01-21 | 1,177.00 | 1,178.00 | 1,121.00 | 1,130.00 | 5,650.00 | 202,258 |
| 2025-01-20 | 1,170.00 | 1,225.00 | 1,145.00 | 1,195.00 | 5,975.00 | 653,791 |
| 2025-01-17 | 1,132.00 | 1,310.00 | 1,124.00 | 1,130.00 | 5,650.00 | 2,724,434 |
| 2025-01-16 | 1,070.00 | 1,070.00 | 1,000.00 | 1,044.00 | 5,220.00 | 130,920 |
| 2025-01-15 | 1,035.00 | 1,068.00 | 1,023.00 | 1,037.00 | 5,185.00 | 63,754 |
| 2025-01-14 | 1,025.00 | 1,037.00 | 1,016.00 | 1,035.00 | 5,175.00 | 31,773 |
| 2025-01-13 | 1,038.00 | 1,048.00 | 1,012.00 | 1,025.00 | 5,125.00 | 39,550 |
| 2025-01-10 | 1,049.00 | 1,049.00 | 1,021.00 | 1,037.00 | 5,185.00 | 54,154 |
| 2025-01-09 | 1,085.00 | 1,085.00 | 1,038.00 | 1,049.00 | 5,245.00 | 71,198 |
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.