T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea · Delayed Price · Currency is KRW 586.00
+9.00 (1.56%)
At close: Apr 8, 2026
T Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 580.00 | 591.00 | 569.00 | 586.00 | 586.00 | 1.56% | 258,063 |
| Apr 7, 2026 | 579.00 | 597.00 | 565.00 | 577.00 | 577.00 | -0.35% | 113,110 |
| Apr 6, 2026 | 601.00 | 605.00 | 573.00 | 579.00 | 579.00 | -3.66% | 176,576 |
| Apr 3, 2026 | 595.00 | 609.00 | 594.00 | 601.00 | 601.00 | 0.33% | 71,699 |
| Apr 2, 2026 | 604.00 | 609.00 | 592.00 | 599.00 | 599.00 | -0.83% | 161,090 |
| Apr 1, 2026 | 609.00 | 615.00 | 580.00 | 604.00 | 604.00 | -0.82% | 182,671 |
| Mar 31, 2026 | 609.00 | 614.00 | 590.00 | 609.00 | 609.00 | -0.81% | 95,405 |
| Mar 30, 2026 | 615.00 | 615.00 | 586.00 | 614.00 | 614.00 | -0.16% | 446,765 |
| Mar 27, 2026 | 595.00 | 625.00 | 573.00 | 615.00 | 615.00 | 3.36% | 147,117 |
| Mar 26, 2026 | 592.00 | 599.00 | 587.00 | 595.00 | 595.00 | 0.51% | 34,719 |
| Mar 25, 2026 | 576.00 | 592.00 | 568.00 | 592.00 | 592.00 | 2.78% | 217,296 |
| Mar 24, 2026 | 595.00 | 603.00 | 556.00 | 576.00 | 576.00 | -2.54% | 538,415 |
| Mar 23, 2026 | 605.00 | 605.00 | 578.00 | 591.00 | 591.00 | -2.31% | 218,171 |
| Mar 20, 2026 | 596.00 | 625.00 | 594.00 | 605.00 | 605.00 | 1.51% | 302,752 |
| Mar 19, 2026 | 610.00 | 610.00 | 590.00 | 596.00 | 596.00 | -2.61% | 170,450 |
| Mar 18, 2026 | 624.00 | 630.00 | 600.00 | 612.00 | 612.00 | -1.92% | 499,669 |
| Mar 17, 2026 | 672.00 | 699.00 | 621.00 | 624.00 | 624.00 | -6.31% | 408,972 |
| Mar 16, 2026 | 637.00 | 667.00 | 628.00 | 666.00 | 666.00 | 3.58% | 316,131 |
| Mar 13, 2026 | 647.00 | 647.00 | 622.00 | 643.00 | 643.00 | -0.62% | 98,690 |
| Mar 12, 2026 | 615.00 | 650.00 | 615.00 | 647.00 | 647.00 | 3.19% | 167,084 |
| Mar 11, 2026 | 623.00 | 649.00 | 617.00 | 627.00 | 627.00 | 0.64% | 270,934 |
| Mar 10, 2026 | 626.00 | 639.00 | 612.00 | 623.00 | 623.00 | -0.48% | 195,440 |
| Mar 9, 2026 | 611.00 | 626.00 | 581.00 | 626.00 | 626.00 | -3.69% | 469,401 |
| Mar 6, 2026 | 643.00 | 670.00 | 620.00 | 650.00 | 650.00 | 1.09% | 178,562 |
| Mar 5, 2026 | 599.00 | 649.00 | 599.00 | 643.00 | 643.00 | 10.86% | 372,619 |
| Mar 4, 2026 | 628.00 | 628.00 | 571.00 | 580.00 | 580.00 | -7.64% | 790,193 |
| Mar 3, 2026 | 630.00 | 664.00 | 611.00 | 628.00 | 628.00 | -0.32% | 384,085 |
| Feb 27, 2026 | 666.00 | 670.00 | 612.00 | 630.00 | 630.00 | -5.41% | 600,494 |
| Feb 26, 2026 | 676.00 | 708.00 | 660.00 | 666.00 | 666.00 | -0.45% | 366,816 |
| Feb 25, 2026 | 668.00 | 693.00 | 648.00 | 669.00 | 669.00 | 0.30% | 360,062 |
| Feb 24, 2026 | 658.00 | 687.00 | 641.00 | 667.00 | 667.00 | 1.37% | 352,710 |
| Feb 23, 2026 | 698.00 | 702.00 | 655.00 | 658.00 | 658.00 | -5.73% | 398,186 |
| Feb 20, 2026 | 711.00 | 713.00 | 693.00 | 698.00 | 698.00 | -1.83% | 178,266 |
| Feb 19, 2026 | 703.00 | 728.00 | 676.00 | 711.00 | 711.00 | 0.42% | 524,125 |
| Feb 13, 2026 | 743.00 | 743.00 | 681.00 | 708.00 | 708.00 | -4.84% | 834,093 |
| Feb 12, 2026 | 747.00 | 752.00 | 732.00 | 744.00 | 744.00 | -0.40% | 259,265 |
| Feb 11, 2026 | 760.00 | 760.00 | 740.00 | 747.00 | 747.00 | -1.45% | 165,617 |
| Feb 10, 2026 | 755.00 | 779.00 | 735.00 | 758.00 | 758.00 | 0.40% | 567,587 |
| Feb 9, 2026 | 740.00 | 764.00 | 697.00 | 755.00 | 755.00 | -1.56% | 1,109,930 |
| Feb 6, 2026 | 786.00 | 788.00 | 740.00 | 767.00 | 767.00 | -2.79% | 238,314 |
| Feb 5, 2026 | 810.00 | 826.00 | 785.00 | 789.00 | 789.00 | -1.87% | 287,553 |
| Feb 4, 2026 | 822.00 | 839.00 | 798.00 | 804.00 | 804.00 | -3.25% | 249,861 |
| Feb 3, 2026 | 786.00 | 845.00 | 783.00 | 831.00 | 831.00 | 6.68% | 324,138 |
| Feb 2, 2026 | 799.00 | 799.00 | 771.00 | 779.00 | 779.00 | -2.75% | 157,619 |
| Jan 30, 2026 | 838.00 | 850.00 | 801.00 | 801.00 | 801.00 | -4.42% | 231,127 |
| Jan 29, 2026 | 818.00 | 845.00 | 793.00 | 838.00 | 838.00 | 2.44% | 379,528 |
| Jan 28, 2026 | 852.00 | 864.00 | 810.00 | 818.00 | 818.00 | -3.99% | 293,417 |
| Jan 27, 2026 | 863.00 | 871.00 | 829.00 | 852.00 | 852.00 | 0.35% | 296,323 |
| Jan 26, 2026 | 800.00 | 865.00 | 771.00 | 849.00 | 849.00 | 6.79% | 525,590 |
| Jan 23, 2026 | 744.00 | 819.00 | 740.00 | 795.00 | 795.00 | 6.28% | 573,954 |