T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 927.00 | 949.00 | 908.00 | 909.00 | 4,545.00 | 155,262 |
| 2024-10-10 | 987.00 | 987.00 | 928.00 | 934.00 | 4,670.00 | 264,581 |
| 2024-10-08 | 1,026.00 | 1,055.00 | 1,000.00 | 1,013.00 | 5,065.00 | 349,830 |
| 2024-10-07 | 1,148.00 | 1,200.00 | 1,040.00 | 1,051.00 | 5,255.00 | 848,102 |
| 2024-10-04 | 1,472.00 | 1,472.00 | 1,143.00 | 1,151.00 | 5,755.00 | 5,273,202 |
| 2024-10-02 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 5,665.00 | 90,909 |
| 2024-09-30 | 879.00 | 896.00 | 852.00 | 872.00 | 4,360.00 | 19,793 |
| 2024-09-27 | 880.00 | 915.00 | 880.00 | 891.00 | 4,455.00 | 10,185 |
| 2024-09-26 | 895.00 | 910.00 | 862.00 | 883.00 | 4,415.00 | 22,950 |
| 2024-09-25 | 806.00 | 920.00 | 806.00 | 895.00 | 4,475.00 | 120,971 |
| 2024-09-24 | 822.00 | 827.00 | 804.00 | 815.00 | 4,075.00 | 5,929 |
| 2024-09-23 | 825.00 | 825.00 | 801.00 | 820.00 | 4,100.00 | 9,954 |
| 2024-09-20 | 803.00 | 825.00 | 790.00 | 811.00 | 4,055.00 | 32,483 |
| 2024-09-19 | 802.00 | 826.00 | 773.00 | 803.00 | 4,015.00 | 70,455 |
| 2024-09-13 | 814.00 | 815.00 | 767.00 | 809.00 | 4,045.00 | 14,131 |
| 2024-09-12 | 815.00 | 822.00 | 805.00 | 813.00 | 4,065.00 | 17,667 |
| 2024-09-11 | 822.00 | 826.00 | 808.00 | 809.00 | 4,045.00 | 8,690 |
| 2024-09-10 | 849.00 | 849.00 | 813.00 | 822.00 | 4,110.00 | 18,465 |
| 2024-09-09 | 882.00 | 882.00 | 840.00 | 840.00 | 4,200.00 | 20,273 |
| 2024-09-06 | 880.00 | 899.00 | 862.00 | 880.00 | 4,400.00 | 14,432 |
| 2024-09-05 | 894.00 | 913.00 | 884.00 | 902.00 | 4,510.00 | 12,561 |
| 2024-09-04 | 921.00 | 921.00 | 890.00 | 903.00 | 4,515.00 | 26,792 |
| 2024-09-03 | 943.00 | 945.00 | 906.00 | 941.00 | 4,705.00 | 39,270 |
| 2024-09-02 | 936.00 | 948.00 | 907.00 | 947.00 | 4,735.00 | 31,756 |
| 2024-08-30 | 938.00 | 949.00 | 891.00 | 948.00 | 4,740.00 | 12,459 |
| 2024-08-29 | 936.00 | 944.00 | 890.00 | 938.00 | 4,690.00 | 35,721 |
| 2024-08-28 | 958.00 | 958.00 | 936.00 | 936.00 | 4,680.00 | 6,856 |
| 2024-08-27 | 952.00 | 966.00 | 952.00 | 958.00 | 4,790.00 | 6,574 |
| 2024-08-26 | 981.00 | 981.00 | 943.00 | 952.00 | 4,760.00 | 13,022 |
| 2024-08-23 | 982.00 | 982.00 | 952.00 | 981.00 | 4,905.00 | 20,441 |
| 2024-08-22 | 986.00 | 994.00 | 930.00 | 982.00 | 4,910.00 | 34,403 |
| 2024-08-21 | 1,002.00 | 1,002.00 | 976.00 | 995.00 | 4,975.00 | 21,009 |
| 2024-08-20 | 982.00 | 1,002.00 | 976.00 | 995.00 | 4,975.00 | 16,896 |
| 2024-08-19 | 992.00 | 995.00 | 969.00 | 991.00 | 4,955.00 | 21,518 |
| 2024-08-16 | 999.00 | 1,015.00 | 981.00 | 992.00 | 4,960.00 | 16,089 |
| 2024-08-14 | 992.00 | 1,001.00 | 985.00 | 990.00 | 4,950.00 | 12,883 |
| 2024-08-13 | 1,003.00 | 1,007.00 | 977.00 | 992.00 | 4,960.00 | 9,931 |
| 2024-08-12 | 999.00 | 1,015.00 | 996.00 | 1,002.00 | 5,010.00 | 11,806 |
| 2024-08-09 | 1,025.00 | 1,040.00 | 1,006.00 | 1,009.00 | 5,045.00 | 21,590 |
| 2024-08-08 | 990.00 | 1,020.00 | 974.00 | 998.00 | 4,990.00 | 20,399 |
| 2024-08-07 | 1,074.00 | 1,074.00 | 986.00 | 1,000.00 | 5,000.00 | 25,884 |
| 2024-08-06 | 945.00 | 1,022.00 | 945.00 | 1,011.00 | 5,055.00 | 27,173 |
| 2024-08-05 | 1,030.00 | 1,048.00 | 784.00 | 945.00 | 4,725.00 | 97,647 |
| 2024-08-02 | 1,115.00 | 1,116.00 | 1,030.00 | 1,080.00 | 5,400.00 | 63,488 |
| 2024-08-01 | 1,108.00 | 1,139.00 | 1,102.00 | 1,135.00 | 5,675.00 | 41,918 |
| 2024-07-31 | 1,135.00 | 1,178.00 | 1,085.00 | 1,119.00 | 5,595.00 | 76,530 |
| 2024-07-30 | 1,160.00 | 1,247.00 | 1,115.00 | 1,135.00 | 5,675.00 | 226,321 |
| 2024-07-29 | 1,105.00 | 1,315.00 | 1,071.00 | 1,185.00 | 5,925.00 | 1,021,101 |
| 2024-07-26 | 1,088.00 | 1,121.00 | 1,074.00 | 1,083.00 | 5,415.00 | 22,555 |
| 2024-07-25 | 1,120.00 | 1,120.00 | 1,069.00 | 1,088.00 | 5,440.00 | 48,039 |
| 2024-07-24 | 1,108.00 | 1,175.00 | 1,080.00 | 1,130.00 | 5,650.00 | 69,140 |
| 2024-07-23 | 1,127.00 | 1,160.00 | 1,090.00 | 1,120.00 | 5,600.00 | 89,627 |
| 2024-07-22 | 1,073.00 | 1,131.00 | 1,051.00 | 1,120.00 | 5,600.00 | 103,398 |
| 2024-07-19 | 1,055.00 | 1,179.00 | 1,055.00 | 1,068.00 | 5,340.00 | 165,387 |
| 2024-07-18 | 1,069.00 | 1,081.00 | 1,036.00 | 1,072.00 | 5,360.00 | 22,693 |
| 2024-07-17 | 1,075.00 | 1,150.00 | 1,060.00 | 1,067.00 | 5,335.00 | 71,386 |
| 2024-07-16 | 1,125.00 | 1,134.00 | 1,020.00 | 1,072.00 | 5,360.00 | 67,791 |
| 2024-07-15 | 1,139.00 | 1,208.00 | 1,080.00 | 1,117.00 | 5,585.00 | 111,459 |
| 2024-07-12 | 1,009.00 | 1,236.00 | 1,009.00 | 1,139.00 | 5,695.00 | 612,616 |
| 2024-07-11 | 1,007.00 | 1,023.00 | 1,007.00 | 1,020.00 | 5,100.00 | 10,569 |
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.