T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea flag South Korea · Delayed Price · Currency is KRW
993.00
+18.00 (1.85%)
Last updated: Oct 31, 2025, 1:39 PM KST

T Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,003.001,004.00964.00975.00975.00-2.79%465,374
Oct 29, 20251,020.001,020.00993.001,003.001,003.00-196,379
Oct 28, 20251,019.001,020.00990.001,003.001,003.00-1.57%380,492
Oct 27, 20251,012.001,060.001,007.001,019.001,019.000.89%403,703
Oct 24, 20251,032.001,042.00997.001,010.001,010.00-1.37%452,157
Oct 23, 20251,061.001,061.001,021.001,024.001,024.00-3.49%130,435
Oct 22, 20251,078.001,080.001,035.001,061.001,061.00-0.19%158,846
Oct 21, 20251,054.001,086.001,045.001,063.001,063.001.33%200,775
Oct 20, 20251,048.001,085.001,020.001,049.001,049.00-0.10%236,773
Oct 17, 20251,126.001,126.001,049.001,050.001,050.00-6.75%598,755
Oct 16, 20251,150.001,153.001,118.001,126.001,126.00-2.09%334,810
Oct 15, 20251,162.001,188.001,129.001,150.001,150.00-1.03%475,518
Oct 14, 20251,202.001,238.001,145.001,162.001,162.00-3.33%349,516
Oct 13, 20251,200.001,228.001,155.001,202.001,202.00-2.28%278,400
Oct 10, 20251,235.001,267.001,204.001,230.001,230.00-0.16%653,042
Oct 2, 20251,219.001,260.001,219.001,232.001,232.001.99%352,735
Oct 1, 20251,244.001,256.001,190.001,208.001,208.00-3.75%573,247
Sep 30, 20251,340.001,370.001,243.001,255.001,255.00-1.26%1,535,375
Sep 29, 20251,140.001,305.001,140.001,271.001,271.0011.49%1,769,112
Sep 26, 20251,191.001,205.001,105.001,140.001,140.00-2.56%532,048
Sep 25, 20251,228.001,269.001,155.001,170.001,170.00-4.72%1,396,180
Sep 24, 20251,194.001,244.001,169.001,228.001,228.002.76%874,938
Sep 23, 20251,260.001,275.001,152.001,195.001,195.00-4.63%964,915
Sep 22, 20251,320.001,320.001,219.001,253.001,253.00-4.86%813,028
Sep 19, 20251,280.001,338.001,270.001,317.001,317.002.65%1,165,048
Sep 18, 20251,257.001,289.001,230.001,283.001,283.003.14%380,934
Sep 17, 20251,270.001,273.001,227.001,244.001,244.00-0.88%213,993
Sep 16, 20251,256.001,278.001,229.001,255.001,255.00-0.08%223,996
Sep 15, 20251,185.001,270.001,170.001,256.001,256.005.99%828,157
Sep 12, 20251,174.001,217.001,164.001,185.001,185.000.34%507,951
Sep 11, 20251,190.001,195.001,165.001,181.001,181.00-0.51%162,203
Sep 10, 20251,148.001,193.001,148.001,187.001,187.003.04%249,212
Sep 9, 20251,125.001,167.001,121.001,152.001,152.001.41%157,810
Sep 8, 20251,097.001,145.001,086.001,136.001,136.003.56%340,694
Sep 5, 20251,064.001,107.001,043.001,097.001,097.004.48%330,306
Sep 4, 20251,088.001,100.001,045.001,050.001,050.00-2.96%725,141
Sep 3, 20251,114.001,114.001,069.001,082.001,082.00-2.87%419,508
Sep 2, 20251,100.001,122.001,094.001,114.001,114.001.27%192,135
Sep 1, 20251,150.001,183.001,089.001,100.001,100.00-4.76%391,294
Aug 29, 20251,188.001,188.001,142.001,155.001,155.00-0.94%187,262
Aug 28, 20251,164.001,183.001,149.001,166.001,166.000.17%95,336
Aug 27, 20251,206.001,226.001,152.001,164.001,164.00-3.40%225,680
Aug 26, 20251,240.001,249.001,191.001,205.001,205.00-2.82%209,901
Aug 25, 20251,169.001,240.001,156.001,240.001,240.007.55%516,372
Aug 22, 20251,153.001,194.001,140.001,153.001,153.00-274,154
Aug 21, 20251,153.001,189.001,149.001,153.001,153.000.17%185,929
Aug 20, 20251,184.001,205.001,134.001,151.001,151.00-4.48%392,962
Aug 19, 20251,172.001,238.001,171.001,205.001,205.000.67%248,944
Aug 18, 20251,258.001,259.001,192.001,197.001,197.00-6.12%298,272
Aug 14, 20251,259.001,340.001,254.001,275.001,275.002.41%580,496