T Scientific Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,490.00 | 1,531.00 | 1,482.00 | 1,530.00 | 1,530.00 | 23,637 |
| 2026-10-20 | 1,520.00 | 1,520.00 | 1,475.00 | 1,506.00 | 1,506.00 | 24,285 |
| 2026-10-19 | 1,485.00 | 1,519.00 | 1,421.00 | 1,519.00 | 1,519.00 | 20,652 |
| 2026-10-16 | 1,450.00 | 1,496.00 | 1,450.00 | 1,479.00 | 1,479.00 | 7,259 |
| 2026-10-15 | 1,500.00 | 1,500.00 | 1,440.00 | 1,478.00 | 1,478.00 | 30,278 |
| 2026-10-14 | 1,540.00 | 1,558.00 | 1,505.00 | 1,530.00 | 1,530.00 | 7,809 |
| 2026-10-13 | 1,560.00 | 1,560.00 | 1,498.00 | 1,530.00 | 1,530.00 | 28,820 |
| 2026-10-12 | 1,620.00 | 1,620.00 | 1,553.00 | 1,554.00 | 1,554.00 | 26,377 |
| 2026-10-08 | 1,611.00 | 1,647.00 | 1,571.00 | 1,592.00 | 1,592.00 | 80,592 |
| 2026-10-07 | 1,680.00 | 1,729.00 | 1,611.00 | 1,611.00 | 1,611.00 | 28,924 |
| 2026-10-06 | 1,718.00 | 1,747.00 | 1,671.00 | 1,671.00 | 1,671.00 | 26,570 |
| 2026-10-02 | 1,692.00 | 1,739.00 | 1,692.00 | 1,730.00 | 1,730.00 | 14,518 |
| 2026-10-01 | 1,689.00 | 1,714.00 | 1,666.00 | 1,692.00 | 1,692.00 | 12,074 |
| 2026-09-30 | 1,729.00 | 1,729.00 | 1,650.00 | 1,703.00 | 1,703.00 | 18,568 |
| 2026-09-29 | 1,710.00 | 1,717.00 | 1,668.00 | 1,703.00 | 1,703.00 | 19,724 |
| 2026-09-28 | 1,770.00 | 1,840.00 | 1,723.00 | 1,723.00 | 1,723.00 | 46,865 |
| 2026-09-23 | 1,782.00 | 1,834.00 | 1,745.00 | 1,800.00 | 1,800.00 | 26,282 |
| 2026-09-22 | 1,859.00 | 1,953.00 | 1,721.00 | 1,782.00 | 1,782.00 | 202,206 |
| 2026-09-21 | 1,708.00 | 1,876.00 | 1,651.00 | 1,747.00 | 1,747.00 | 206,376 |
| 2026-09-18 | 1,650.00 | 1,659.00 | 1,610.00 | 1,636.00 | 1,636.00 | 21,522 |
| 2026-09-17 | 1,630.00 | 1,643.00 | 1,560.00 | 1,627.00 | 1,627.00 | 44,809 |
| 2026-09-16 | 1,683.00 | 1,721.00 | 1,576.00 | 1,630.00 | 1,630.00 | 106,386 |
| 2026-09-15 | 1,792.00 | 1,792.00 | 1,715.00 | 1,732.00 | 1,732.00 | 59,409 |
| 2026-09-14 | 1,710.00 | 1,769.00 | 1,670.00 | 1,729.00 | 1,729.00 | 56,320 |
| 2026-09-11 | 1,716.00 | 1,734.00 | 1,680.00 | 1,718.00 | 1,718.00 | 49,789 |
| 2026-09-10 | 1,710.00 | 1,770.00 | 1,673.00 | 1,726.00 | 1,726.00 | 36,914 |
| 2026-09-09 | 1,741.00 | 1,787.00 | 1,695.00 | 1,706.00 | 1,706.00 | 46,003 |
| 2026-09-08 | 1,841.00 | 1,841.00 | 1,735.00 | 1,741.00 | 1,741.00 | 82,697 |
| 2026-09-07 | 1,958.00 | 1,960.00 | 1,826.00 | 1,841.00 | 1,841.00 | 190,831 |
| 2026-09-04 | 1,833.00 | 2,210.00 | 1,832.00 | 1,960.00 | 1,960.00 | 1,167,589 |
| 2026-09-03 | 1,777.00 | 1,790.00 | 1,713.00 | 1,769.00 | 1,769.00 | 31,986 |
| 2026-09-02 | 1,746.00 | 1,777.00 | 1,700.00 | 1,777.00 | 1,777.00 | 57,341 |
| 2026-09-01 | 1,744.00 | 1,801.00 | 1,680.00 | 1,765.00 | 1,765.00 | 58,398 |
| 2026-08-31 | 1,760.00 | 1,760.00 | 1,662.00 | 1,730.00 | 1,730.00 | 69,517 |
| 2026-08-28 | 1,700.00 | 1,925.00 | 1,673.00 | 1,786.00 | 1,786.00 | 657,794 |
| 2026-08-27 | 1,699.00 | 1,700.00 | 1,615.00 | 1,652.00 | 1,652.00 | 89,191 |
| 2026-08-26 | 1,726.00 | 1,726.00 | 1,621.00 | 1,682.00 | 1,682.00 | 63,893 |
| 2026-08-25 | 1,749.00 | 1,850.00 | 1,600.00 | 1,721.00 | 1,721.00 | 313,437 |
| 2026-08-24 | 1,580.00 | 1,964.00 | 1,580.00 | 1,740.00 | 1,740.00 | 902,690 |
| 2026-08-21 | 1,470.00 | 1,688.00 | 1,470.00 | 1,526.00 | 1,526.00 | 184,178 |
| 2026-08-20 | 1,473.00 | 1,520.00 | 1,450.00 | 1,468.00 | 1,468.00 | 20,893 |
| 2026-08-19 | 1,511.00 | 1,511.00 | 1,440.00 | 1,470.00 | 1,470.00 | 13,788 |
| 2026-08-18 | 1,530.00 | 1,531.00 | 1,460.00 | 1,511.00 | 1,511.00 | 27,616 |
| 2026-08-14 | 1,547.00 | 1,570.00 | 1,500.00 | 1,530.00 | 1,530.00 | 14,085 |
| 2026-08-13 | 1,619.00 | 1,629.00 | 1,538.00 | 1,547.00 | 1,547.00 | 30,178 |
| 2026-08-12 | 1,665.00 | 1,670.00 | 1,600.00 | 1,614.00 | 1,614.00 | 14,329 |
| 2026-08-11 | 1,650.00 | 1,667.00 | 1,640.00 | 1,647.00 | 1,647.00 | 13,874 |
| 2026-08-10 | 1,655.00 | 1,690.00 | 1,627.00 | 1,650.00 | 1,650.00 | 14,372 |
| 2026-08-07 | 1,675.00 | 1,690.00 | 1,641.00 | 1,655.00 | 1,655.00 | 9,819 |
| 2026-08-06 | 1,769.00 | 1,770.00 | 1,684.00 | 1,690.00 | 1,690.00 | 15,201 |
| 2026-08-05 | 1,661.00 | 1,769.00 | 1,661.00 | 1,750.00 | 1,750.00 | 34,921 |
| 2026-08-04 | 1,570.00 | 1,676.00 | 1,554.00 | 1,661.00 | 1,661.00 | 45,363 |
| 2026-08-03 | 1,568.00 | 1,590.00 | 1,556.00 | 1,570.00 | 1,570.00 | 6,545 |
| 2026-07-31 | 1,533.00 | 1,574.00 | 1,533.00 | 1,568.00 | 1,568.00 | 15,165 |
| 2026-07-30 | 1,500.00 | 1,550.00 | 1,485.00 | 1,518.00 | 1,518.00 | 22,357 |
| 2026-07-29 | 1,602.00 | 1,602.00 | 1,435.00 | 1,500.00 | 1,500.00 | 27,887 |
| 2026-07-28 | 1,650.00 | 1,650.00 | 1,521.00 | 1,580.00 | 1,580.00 | 21,602 |
| 2026-07-27 | 1,709.00 | 1,729.00 | 1,635.00 | 1,650.00 | 1,650.00 | 10,735 |
| 2026-07-24 | 1,759.00 | 1,759.00 | 1,655.00 | 1,667.00 | 1,667.00 | 15,971 |
| 2026-07-23 | 1,769.00 | 1,787.00 | 1,710.00 | 1,740.00 | 1,740.00 | 18,726 |
Page 1 of 4 · 231 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.