T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 595.00 | 609.00 | 594.00 | 601.00 | 3,005.00 | 14,340 |
| 2026-04-02 | 604.00 | 609.00 | 592.00 | 599.00 | 2,995.00 | 32,218 |
| 2026-04-01 | 609.00 | 615.00 | 580.00 | 604.00 | 3,020.00 | 36,577 |
| 2026-03-31 | 609.00 | 614.00 | 590.00 | 609.00 | 3,045.00 | 19,081 |
| 2026-03-30 | 615.00 | 615.00 | 586.00 | 614.00 | 3,070.00 | 89,354 |
| 2026-03-27 | 595.00 | 625.00 | 573.00 | 615.00 | 3,075.00 | 29,423 |
| 2026-03-26 | 592.00 | 599.00 | 587.00 | 595.00 | 2,975.00 | 6,946 |
| 2026-03-25 | 576.00 | 592.00 | 568.00 | 592.00 | 2,960.00 | 43,480 |
| 2026-03-24 | 595.00 | 603.00 | 556.00 | 576.00 | 2,880.00 | 107,893 |
| 2026-03-23 | 605.00 | 605.00 | 578.00 | 591.00 | 2,955.00 | 43,634 |
| 2026-03-20 | 596.00 | 625.00 | 594.00 | 605.00 | 3,025.00 | 61,153 |
| 2026-03-19 | 610.00 | 610.00 | 590.00 | 596.00 | 2,980.00 | 34,119 |
| 2026-03-18 | 624.00 | 630.00 | 600.00 | 612.00 | 3,060.00 | 99,971 |
| 2026-03-17 | 672.00 | 699.00 | 621.00 | 624.00 | 3,120.00 | 81,845 |
| 2026-03-16 | 637.00 | 667.00 | 628.00 | 666.00 | 3,330.00 | 63,226 |
| 2026-03-13 | 647.00 | 647.00 | 622.00 | 643.00 | 3,215.00 | 19,767 |
| 2026-03-12 | 615.00 | 650.00 | 615.00 | 647.00 | 3,235.00 | 33,417 |
| 2026-03-11 | 623.00 | 649.00 | 617.00 | 627.00 | 3,135.00 | 54,698 |
| 2026-03-10 | 626.00 | 639.00 | 612.00 | 623.00 | 3,115.00 | 39,088 |
| 2026-03-09 | 611.00 | 626.00 | 581.00 | 626.00 | 3,130.00 | 93,880 |
| 2026-03-06 | 643.00 | 670.00 | 620.00 | 650.00 | 3,250.00 | 35,713 |
| 2026-03-05 | 599.00 | 649.00 | 599.00 | 643.00 | 3,215.00 | 74,524 |
| 2026-03-04 | 628.00 | 628.00 | 571.00 | 580.00 | 2,900.00 | 158,039 |
| 2026-03-03 | 630.00 | 664.00 | 611.00 | 628.00 | 3,140.00 | 76,817 |
| 2026-02-27 | 666.00 | 670.00 | 612.00 | 630.00 | 3,150.00 | 120,921 |
| 2026-02-26 | 676.00 | 708.00 | 660.00 | 666.00 | 3,330.00 | 73,363 |
| 2026-02-25 | 668.00 | 693.00 | 648.00 | 669.00 | 3,345.00 | 72,033 |
| 2026-02-24 | 658.00 | 687.00 | 641.00 | 667.00 | 3,335.00 | 70,851 |
| 2026-02-23 | 698.00 | 702.00 | 655.00 | 658.00 | 3,290.00 | 79,637 |
| 2026-02-20 | 711.00 | 713.00 | 693.00 | 698.00 | 3,490.00 | 35,653 |
| 2026-02-19 | 703.00 | 728.00 | 676.00 | 711.00 | 3,555.00 | 104,830 |
| 2026-02-13 | 743.00 | 743.00 | 681.00 | 708.00 | 3,540.00 | 167,005 |
| 2026-02-12 | 747.00 | 752.00 | 732.00 | 744.00 | 3,720.00 | 51,853 |
| 2026-02-11 | 760.00 | 760.00 | 740.00 | 747.00 | 3,735.00 | 33,169 |
| 2026-02-10 | 755.00 | 779.00 | 735.00 | 758.00 | 3,790.00 | 113,550 |
| 2026-02-09 | 740.00 | 764.00 | 697.00 | 755.00 | 3,775.00 | 222,166 |
| 2026-02-06 | 786.00 | 788.00 | 740.00 | 767.00 | 3,835.00 | 47,720 |
| 2026-02-05 | 810.00 | 826.00 | 785.00 | 789.00 | 3,945.00 | 57,511 |
| 2026-02-04 | 822.00 | 839.00 | 798.00 | 804.00 | 4,020.00 | 50,134 |
| 2026-02-03 | 786.00 | 845.00 | 783.00 | 831.00 | 4,155.00 | 64,866 |
| 2026-02-02 | 799.00 | 799.00 | 771.00 | 779.00 | 3,895.00 | 31,524 |
| 2026-01-30 | 838.00 | 850.00 | 801.00 | 801.00 | 4,005.00 | 46,438 |
| 2026-01-29 | 818.00 | 845.00 | 793.00 | 838.00 | 4,190.00 | 76,033 |
| 2026-01-28 | 852.00 | 864.00 | 810.00 | 818.00 | 4,090.00 | 58,683 |
| 2026-01-27 | 863.00 | 871.00 | 829.00 | 852.00 | 4,260.00 | 59,265 |
| 2026-01-26 | 800.00 | 865.00 | 771.00 | 849.00 | 4,245.00 | 105,118 |
| 2026-01-23 | 744.00 | 819.00 | 740.00 | 795.00 | 3,975.00 | 115,022 |
| 2026-01-22 | 771.00 | 774.00 | 741.00 | 748.00 | 3,740.00 | 70,531 |
| 2026-01-21 | 780.00 | 787.00 | 754.00 | 774.00 | 3,870.00 | 26,410 |
| 2026-01-20 | 780.00 | 805.00 | 750.00 | 785.00 | 3,925.00 | 38,028 |
| 2026-01-19 | 798.00 | 808.00 | 770.00 | 781.00 | 3,905.00 | 22,152 |
| 2026-01-16 | 813.00 | 839.00 | 796.00 | 798.00 | 3,990.00 | 29,386 |
| 2026-01-15 | 827.00 | 852.00 | 810.00 | 813.00 | 4,065.00 | 27,585 |
| 2026-01-14 | 816.00 | 852.00 | 816.00 | 827.00 | 4,135.00 | 39,427 |
| 2026-01-13 | 835.00 | 839.00 | 808.00 | 820.00 | 4,100.00 | 16,258 |
| 2026-01-12 | 782.00 | 833.00 | 772.00 | 827.00 | 4,135.00 | 45,515 |
| 2026-01-09 | 802.00 | 823.00 | 780.00 | 782.00 | 3,910.00 | 28,557 |
| 2026-01-08 | 827.00 | 835.00 | 785.00 | 802.00 | 4,010.00 | 34,575 |
| 2026-01-07 | 835.00 | 875.00 | 813.00 | 818.00 | 4,090.00 | 72,692 |
| 2026-01-06 | 785.00 | 847.00 | 784.00 | 828.00 | 4,140.00 | 134,117 |
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.