T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea · Delayed Price · Currency is KRW 1,275.00
+30.00 (2.41%)
At close: Aug 14, 2025, 3:30 PM KST
T Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,259.00 | 1,340.00 | 1,254.00 | 1,275.00 | - | 2.41% | 582,729 |
| Aug 13, 2025 | 1,230.00 | 1,258.00 | 1,230.00 | 1,245.00 | - | 1.55% | 149,935 |
| Aug 12, 2025 | 1,270.00 | 1,286.00 | 1,226.00 | 1,226.00 | - | -4.74% | 287,665 |
| Aug 11, 2025 | 1,238.00 | 1,298.00 | 1,234.00 | 1,287.00 | - | 3.71% | 533,617 |
| Aug 8, 2025 | 1,245.00 | 1,275.00 | 1,239.00 | 1,241.00 | - | -0.32% | 250,511 |
| Aug 7, 2025 | 1,229.00 | 1,249.00 | 1,205.00 | 1,245.00 | - | 1.30% | 314,961 |
| Aug 6, 2025 | 1,231.00 | 1,243.00 | 1,210.00 | 1,229.00 | - | -0.16% | 123,946 |
| Aug 5, 2025 | 1,233.00 | 1,245.00 | 1,201.00 | 1,231.00 | - | 2.07% | 187,410 |
| Aug 4, 2025 | 1,151.00 | 1,266.00 | 1,151.00 | 1,206.00 | - | 3.97% | 517,064 |
| Aug 1, 2025 | 1,224.00 | 1,224.00 | 1,148.00 | 1,160.00 | - | -6.07% | 705,296 |
| Jul 31, 2025 | 1,250.00 | 1,260.00 | 1,194.00 | 1,235.00 | - | -1.20% | 801,515 |
| Jul 30, 2025 | 1,258.00 | 1,281.00 | 1,250.00 | 1,250.00 | - | -1.50% | 182,802 |
| Jul 29, 2025 | 1,264.00 | 1,288.00 | 1,245.00 | 1,269.00 | - | 0.40% | 205,264 |
| Jul 28, 2025 | 1,256.00 | 1,280.00 | 1,245.00 | 1,264.00 | - | 0.80% | 203,952 |
| Jul 25, 2025 | 1,259.00 | 1,281.00 | 1,226.00 | 1,254.00 | - | 0.40% | 470,352 |
| Jul 24, 2025 | 1,273.00 | 1,305.00 | 1,242.00 | 1,249.00 | - | -1.81% | 493,047 |
| Jul 23, 2025 | 1,315.00 | 1,347.00 | 1,263.00 | 1,272.00 | - | -3.12% | 556,513 |
| Jul 22, 2025 | 1,336.00 | 1,375.00 | 1,310.00 | 1,313.00 | - | -3.10% | 768,101 |
| Jul 21, 2025 | 1,359.00 | 1,428.00 | 1,326.00 | 1,355.00 | - | -0.29% | 807,227 |
| Jul 18, 2025 | 1,341.00 | 1,419.00 | 1,330.00 | 1,359.00 | - | 1.42% | 959,537 |
| Jul 17, 2025 | 1,439.00 | 1,439.00 | 1,321.00 | 1,340.00 | - | -3.74% | 1,155,464 |
| Jul 16, 2025 | 1,398.00 | 1,418.00 | 1,311.00 | 1,392.00 | - | -2.45% | 1,565,873 |
| Jul 15, 2025 | 1,530.00 | 1,547.00 | 1,384.00 | 1,427.00 | - | -9.68% | 3,188,226 |
| Jul 14, 2025 | 1,501.00 | 1,649.00 | 1,448.00 | 1,580.00 | - | 5.19% | 6,939,384 |
| Jul 11, 2025 | 1,477.00 | 1,517.00 | 1,422.00 | 1,502.00 | - | 4.60% | 4,920,002 |
| Jul 10, 2025 | 1,503.00 | 1,550.00 | 1,417.00 | 1,436.00 | - | -0.21% | 7,901,165 |
| Jul 9, 2025 | 1,412.00 | 1,476.00 | 1,383.00 | 1,439.00 | - | 1.91% | 1,179,400 |
| Jul 8, 2025 | 1,414.00 | 1,500.00 | 1,390.00 | 1,412.00 | - | -2.69% | 1,479,978 |
| Jul 7, 2025 | 1,373.00 | 1,526.00 | 1,364.00 | 1,451.00 | - | 7.01% | 4,734,327 |
| Jul 4, 2025 | 1,301.00 | 1,439.00 | 1,270.00 | 1,356.00 | - | 6.86% | 4,688,244 |
| Jul 3, 2025 | 1,273.00 | 1,345.00 | 1,239.00 | 1,269.00 | - | 1.76% | 1,473,977 |
| Jul 2, 2025 | 1,404.00 | 1,544.00 | 1,230.00 | 1,247.00 | - | -3.71% | 3,920,847 |
| Jul 1, 2025 | 1,285.00 | 1,310.00 | 1,252.00 | 1,295.00 | - | 1.73% | 592,556 |
| Jun 30, 2025 | 1,306.00 | 1,311.00 | 1,251.00 | 1,273.00 | - | -2.30% | 509,808 |
| Jun 27, 2025 | 1,359.00 | 1,444.00 | 1,284.00 | 1,303.00 | - | -1.21% | 1,755,351 |
| Jun 26, 2025 | 1,323.00 | 1,366.00 | 1,201.00 | 1,319.00 | - | -0.83% | 2,650,236 |
| Jun 25, 2025 | 1,405.00 | 1,405.00 | 1,281.00 | 1,330.00 | - | -4.11% | 1,961,305 |
| Jun 24, 2025 | 1,414.00 | 1,477.00 | 1,330.00 | 1,387.00 | - | -0.93% | 2,163,340 |
| Jun 23, 2025 | 1,394.00 | 1,510.00 | 1,391.00 | 1,400.00 | - | -6.35% | 2,362,067 |
| Jun 20, 2025 | 1,252.00 | 1,599.00 | 1,180.00 | 1,495.00 | - | 19.41% | 14,024,280 |
| Jun 19, 2025 | 1,265.00 | 1,297.00 | 1,223.00 | 1,252.00 | - | 2.62% | 747,846 |
| Jun 18, 2025 | 1,296.00 | 1,296.00 | 1,200.00 | 1,220.00 | - | -5.86% | 1,243,519 |
| Jun 17, 2025 | 1,376.00 | 1,385.00 | 1,248.00 | 1,296.00 | - | -4.00% | 1,292,821 |
| Jun 16, 2025 | 1,270.00 | 1,476.00 | 1,241.00 | 1,350.00 | - | 9.49% | 7,598,454 |
| Jun 13, 2025 | 1,148.00 | 1,313.00 | 1,086.00 | 1,233.00 | - | 5.84% | 6,427,696 |
| Jun 12, 2025 | 1,161.00 | 1,185.00 | 1,120.00 | 1,165.00 | - | 2.37% | 2,949,364 |
| Jun 11, 2025 | 939.00 | 1,220.00 | 920.00 | 1,138.00 | - | 21.06% | 19,342,150 |
| Jun 10, 2025 | 864.00 | 969.00 | 846.00 | 940.00 | - | 8.92% | 3,047,718 |
| Jun 9, 2025 | 829.00 | 874.00 | 829.00 | 863.00 | - | 4.99% | 391,272 |
| Jun 5, 2025 | 812.00 | 834.00 | 790.00 | 822.00 | - | 1.73% | 68,496 |