T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1,062.00 | 1,090.00 | 1,062.00 | 1,070.00 | 5,350.00 | 47,487 |
| 2025-01-07 | 1,118.00 | 1,122.00 | 1,088.00 | 1,096.00 | 5,480.00 | 132,123 |
| 2025-01-06 | 1,049.00 | 1,153.00 | 1,020.00 | 1,091.00 | 5,455.00 | 377,180 |
| 2025-01-03 | 1,029.00 | 1,052.00 | 1,013.00 | 1,030.00 | 5,150.00 | 47,559 |
| 2025-01-02 | 1,012.00 | 1,029.00 | 1,003.00 | 1,027.00 | 5,135.00 | 68,387 |
| 2024-12-30 | 1,010.00 | 1,016.00 | 982.00 | 1,012.00 | 5,060.00 | 55,317 |
| 2024-12-27 | 1,010.00 | 1,037.00 | 1,003.00 | 1,024.00 | 5,120.00 | 64,513 |
| 2024-12-26 | 1,066.00 | 1,080.00 | 1,019.00 | 1,032.00 | 5,160.00 | 77,921 |
| 2024-12-24 | 1,082.00 | 1,091.00 | 1,046.00 | 1,056.00 | 5,280.00 | 72,851 |
| 2024-12-23 | 1,065.00 | 1,093.00 | 1,008.00 | 1,093.00 | 5,465.00 | 122,590 |
| 2024-12-20 | 1,107.00 | 1,118.00 | 1,063.00 | 1,071.00 | 5,355.00 | 130,122 |
| 2024-12-19 | 1,123.00 | 1,166.00 | 1,123.00 | 1,130.00 | 5,650.00 | 192,456 |
| 2024-12-18 | 1,239.00 | 1,250.00 | 1,188.00 | 1,191.00 | 5,955.00 | 216,637 |
| 2024-12-17 | 1,304.00 | 1,318.00 | 1,230.00 | 1,250.00 | 6,250.00 | 421,456 |
| 2024-12-16 | 1,280.00 | 1,299.00 | 1,240.00 | 1,290.00 | 6,450.00 | 337,314 |
| 2024-12-13 | 1,246.00 | 1,259.00 | 1,201.00 | 1,220.00 | 6,100.00 | 239,161 |
| 2024-12-12 | 1,295.00 | 1,308.00 | 1,212.00 | 1,274.00 | 6,370.00 | 579,101 |
| 2024-12-11 | 1,184.00 | 1,215.00 | 1,156.00 | 1,196.00 | 5,980.00 | 190,906 |
| 2024-12-10 | 1,138.00 | 1,215.00 | 1,128.00 | 1,201.00 | 6,005.00 | 273,481 |
| 2024-12-09 | 1,277.00 | 1,339.00 | 1,140.00 | 1,140.00 | 5,700.00 | 592,808 |
| 2024-12-06 | 1,330.00 | 1,357.00 | 1,252.00 | 1,276.00 | 6,380.00 | 692,595 |
| 2024-12-05 | 1,240.00 | 1,510.00 | 1,153.00 | 1,390.00 | 6,950.00 | 4,059,208 |
| 2024-12-04 | 1,155.00 | 1,236.00 | 1,138.00 | 1,167.00 | 5,835.00 | 227,056 |
| 2024-12-03 | 1,205.00 | 1,232.00 | 1,200.00 | 1,225.00 | 6,125.00 | 126,073 |
| 2024-12-02 | 1,257.00 | 1,381.00 | 1,205.00 | 1,225.00 | 6,125.00 | 746,573 |
| 2024-11-29 | 1,219.00 | 1,221.00 | 1,160.00 | 1,205.00 | 6,025.00 | 96,948 |
| 2024-11-28 | 1,198.00 | 1,227.00 | 1,144.00 | 1,212.00 | 6,060.00 | 286,503 |
| 2024-11-27 | 1,162.00 | 1,164.00 | 1,126.00 | 1,160.00 | 5,800.00 | 228,996 |
| 2024-11-26 | 1,220.00 | 1,227.00 | 1,179.00 | 1,200.00 | 6,000.00 | 210,098 |
| 2024-11-25 | 1,283.00 | 1,301.00 | 1,245.00 | 1,256.00 | 6,280.00 | 228,736 |
| 2024-11-22 | 1,315.00 | 1,369.00 | 1,245.00 | 1,301.00 | 6,505.00 | 476,886 |
| 2024-11-21 | 1,266.00 | 1,410.00 | 1,207.00 | 1,298.00 | 6,490.00 | 1,271,328 |
| 2024-11-20 | 1,330.00 | 1,353.00 | 1,205.00 | 1,225.00 | 6,125.00 | 315,090 |
| 2024-11-19 | 1,388.00 | 1,445.00 | 1,282.00 | 1,314.00 | 6,570.00 | 370,330 |
| 2024-11-18 | 1,348.00 | 1,348.00 | 1,290.00 | 1,329.00 | 6,645.00 | 203,609 |
| 2024-11-15 | 1,351.00 | 1,383.00 | 1,282.00 | 1,348.00 | 6,740.00 | 433,426 |
| 2024-11-14 | 1,514.00 | 1,540.00 | 1,394.00 | 1,422.00 | 7,110.00 | 447,838 |
| 2024-11-13 | 1,408.00 | 1,520.00 | 1,371.00 | 1,477.00 | 7,385.00 | 919,914 |
| 2024-11-12 | 1,620.00 | 1,657.00 | 1,405.00 | 1,430.00 | 7,150.00 | 1,679,028 |
| 2024-11-11 | 1,400.00 | 1,662.00 | 1,365.00 | 1,404.00 | 7,020.00 | 2,905,926 |
| 2024-11-08 | 1,142.00 | 1,294.00 | 1,142.00 | 1,279.00 | 6,395.00 | 1,198,948 |
| 2024-11-07 | 1,205.00 | 1,208.00 | 1,120.00 | 1,128.00 | 5,640.00 | 551,736 |
| 2024-11-06 | 1,005.00 | 1,236.00 | 985.00 | 1,190.00 | 5,950.00 | 1,875,014 |
| 2024-11-05 | 953.00 | 1,035.00 | 940.00 | 1,024.00 | 5,120.00 | 194,782 |
| 2024-11-04 | 964.00 | 984.00 | 930.00 | 961.00 | 4,805.00 | 183,578 |
| 2024-11-01 | 1,011.00 | 1,041.00 | 981.00 | 981.00 | 4,905.00 | 180,625 |
| 2024-10-31 | 1,104.00 | 1,106.00 | 1,022.00 | 1,058.00 | 5,290.00 | 411,311 |
| 2024-10-30 | 1,008.00 | 1,277.00 | 1,008.00 | 1,132.00 | 5,660.00 | 4,088,592 |
| 2024-10-29 | 955.00 | 998.00 | 928.00 | 983.00 | 4,915.00 | 345,886 |
| 2024-10-28 | 865.00 | 935.00 | 865.00 | 919.00 | 4,595.00 | 108,155 |
| 2024-10-25 | 877.00 | 891.00 | 851.00 | 865.00 | 4,325.00 | 58,393 |
| 2024-10-24 | 886.00 | 893.00 | 871.00 | 877.00 | 4,385.00 | 53,502 |
| 2024-10-23 | 902.00 | 916.00 | 876.00 | 894.00 | 4,470.00 | 56,190 |
| 2024-10-22 | 970.00 | 971.00 | 901.00 | 901.00 | 4,505.00 | 120,852 |
| 2024-10-21 | 966.00 | 976.00 | 943.00 | 970.00 | 4,850.00 | 107,221 |
| 2024-10-18 | 1,003.00 | 1,009.00 | 943.00 | 953.00 | 4,765.00 | 151,603 |
| 2024-10-17 | 1,000.00 | 1,005.00 | 958.00 | 976.00 | 4,880.00 | 177,540 |
| 2024-10-16 | 984.00 | 1,016.00 | 950.00 | 998.00 | 4,990.00 | 358,239 |
| 2024-10-15 | 924.00 | 1,077.00 | 924.00 | 976.00 | 4,880.00 | 1,120,871 |
| 2024-10-14 | 891.00 | 928.00 | 890.00 | 918.00 | 4,590.00 | 81,756 |
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.