See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← 057680.KQ stock page

T Scientific Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-231,769.001,787.001,710.001,740.001,740.0018,726
2026-07-221,738.001,785.001,731.001,732.001,732.0014,894
2026-07-211,799.001,800.001,702.001,738.001,738.0019,897
2026-07-201,868.001,868.001,711.001,800.001,800.0018,648
2026-07-161,849.001,870.001,740.001,870.001,870.0022,075
2026-07-151,869.001,890.001,780.001,849.001,849.0020,200
2026-07-141,900.001,900.001,740.001,849.001,849.0043,050
2026-07-132,005.002,080.001,838.001,900.001,900.0018,266
2026-07-101,850.002,025.001,825.002,005.002,005.0031,522
2026-07-091,897.001,915.001,791.001,839.001,839.0016,483
2026-07-081,949.002,010.001,816.001,897.001,897.0017,028
2026-07-072,050.002,050.001,880.001,950.001,950.0022,111
2026-07-062,035.002,100.001,910.002,030.002,030.0015,928
2026-07-031,871.002,050.001,790.002,050.002,050.0049,019
2026-07-021,912.002,095.001,871.001,943.001,943.0031,797
2026-07-011,977.001,977.001,886.001,930.001,930.0012,060
2026-06-301,853.001,899.001,825.001,899.001,899.0011,901
2026-06-291,660.001,890.001,660.001,853.001,853.0056,204
2026-06-261,830.001,866.001,657.001,719.001,719.0048,673
2026-06-251,907.001,931.001,812.001,838.001,838.0012,880
2026-06-241,872.001,930.001,853.001,907.001,907.0020,111
2026-06-231,858.001,998.001,780.001,888.001,888.0090,981
2026-06-221,942.001,972.001,850.001,880.001,880.0025,496
2026-06-192,005.002,015.001,943.001,958.001,958.0034,616
2026-06-182,120.002,165.002,010.002,055.002,055.0031,520
2026-06-172,125.002,170.002,070.002,120.002,120.0036,063
2026-06-162,210.002,210.002,120.002,125.002,125.0027,367
2026-06-152,230.002,290.002,190.002,210.002,210.0011,712
2026-06-122,300.002,310.002,120.002,220.002,220.0019,903
2026-06-112,335.002,335.002,115.002,280.002,280.0017,257
2026-06-102,250.002,340.002,195.002,320.002,320.0024,773
2026-06-092,160.002,265.002,100.002,250.002,250.0046,433
2026-06-082,290.002,315.002,125.002,160.002,160.0039,254
2026-06-052,250.002,395.002,230.002,350.002,350.0029,983
2026-06-042,180.002,250.002,155.002,250.002,250.0042,411
2026-06-022,305.002,330.002,050.002,175.002,175.00113,203
2026-06-012,445.002,465.002,190.002,310.002,310.0093,607
2026-05-292,400.002,455.002,345.002,445.002,445.0029,571
2026-05-282,440.002,450.002,350.002,405.002,405.0048,617
2026-05-272,400.002,450.002,315.002,420.002,420.0057,899
2026-05-262,410.002,545.002,360.002,395.002,395.0056,789
2026-05-222,350.002,525.002,300.002,415.002,415.00100,634
2026-05-212,325.002,385.002,270.002,350.002,350.0038,344
2026-05-202,370.002,370.002,255.002,300.002,300.0030,394
2026-05-192,350.002,360.002,280.002,330.002,330.0024,982
2026-05-182,400.002,400.002,270.002,350.002,350.0047,413
2026-05-152,530.002,545.002,370.002,400.002,400.0054,834
2026-05-142,660.002,680.002,500.002,530.002,530.0081,364
2026-05-132,380.002,690.002,370.002,665.002,665.00272,001
2026-05-122,395.002,430.002,265.002,380.002,380.00101,286
2026-05-112,555.002,555.002,365.002,370.002,370.0090,044
2026-05-082,460.002,650.002,455.002,555.002,555.0089,387
2026-05-072,535.002,600.002,400.002,455.002,455.00166,454
2026-05-062,635.002,820.002,520.002,560.002,560.00211,997
2026-05-042,970.003,010.002,560.002,635.002,635.00360,717
2026-04-303,300.003,300.002,920.002,960.002,960.00283,002
2026-04-09581.00625.00572.00619.003,095.00193,907
2026-04-08580.00591.00569.00586.002,930.0051,613
2026-04-07579.00597.00565.00577.002,885.0022,622
2026-04-06601.00605.00573.00579.002,895.0035,315
← NewerPage 2 of 21 · 1,210 trading daysOlder →

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.