T Scientific Co.,Ltd. (KOSDAQ:057680)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,003.00 | 1,004.00 | 964.00 | 975.00 | 975.00 | -2.79% | 465,374 |
| Oct 29, 2025 | 1,020.00 | 1,020.00 | 993.00 | 1,003.00 | 1,003.00 | - | 196,379 |
| Oct 28, 2025 | 1,019.00 | 1,020.00 | 990.00 | 1,003.00 | 1,003.00 | -1.57% | 380,492 |
| Oct 27, 2025 | 1,012.00 | 1,060.00 | 1,007.00 | 1,019.00 | 1,019.00 | 0.89% | 403,703 |
| Oct 24, 2025 | 1,032.00 | 1,042.00 | 997.00 | 1,010.00 | 1,010.00 | -1.37% | 452,157 |
| Oct 23, 2025 | 1,061.00 | 1,061.00 | 1,021.00 | 1,024.00 | 1,024.00 | -3.49% | 130,435 |
| Oct 22, 2025 | 1,078.00 | 1,080.00 | 1,035.00 | 1,061.00 | 1,061.00 | -0.19% | 158,846 |
| Oct 21, 2025 | 1,054.00 | 1,086.00 | 1,045.00 | 1,063.00 | 1,063.00 | 1.33% | 200,775 |
| Oct 20, 2025 | 1,048.00 | 1,085.00 | 1,020.00 | 1,049.00 | 1,049.00 | -0.10% | 236,773 |
| Oct 17, 2025 | 1,126.00 | 1,126.00 | 1,049.00 | 1,050.00 | 1,050.00 | -6.75% | 598,755 |
| Oct 16, 2025 | 1,150.00 | 1,153.00 | 1,118.00 | 1,126.00 | 1,126.00 | -2.09% | 334,810 |
| Oct 15, 2025 | 1,162.00 | 1,188.00 | 1,129.00 | 1,150.00 | 1,150.00 | -1.03% | 475,518 |
| Oct 14, 2025 | 1,202.00 | 1,238.00 | 1,145.00 | 1,162.00 | 1,162.00 | -3.33% | 349,516 |
| Oct 13, 2025 | 1,200.00 | 1,228.00 | 1,155.00 | 1,202.00 | 1,202.00 | -2.28% | 278,400 |
| Oct 10, 2025 | 1,235.00 | 1,267.00 | 1,204.00 | 1,230.00 | 1,230.00 | -0.16% | 653,042 |
| Oct 2, 2025 | 1,219.00 | 1,260.00 | 1,219.00 | 1,232.00 | 1,232.00 | 1.99% | 352,735 |
| Oct 1, 2025 | 1,244.00 | 1,256.00 | 1,190.00 | 1,208.00 | 1,208.00 | -3.75% | 573,247 |
| Sep 30, 2025 | 1,340.00 | 1,370.00 | 1,243.00 | 1,255.00 | 1,255.00 | -1.26% | 1,535,375 |
| Sep 29, 2025 | 1,140.00 | 1,305.00 | 1,140.00 | 1,271.00 | 1,271.00 | 11.49% | 1,769,112 |
| Sep 26, 2025 | 1,191.00 | 1,205.00 | 1,105.00 | 1,140.00 | 1,140.00 | -2.56% | 532,048 |
| Sep 25, 2025 | 1,228.00 | 1,269.00 | 1,155.00 | 1,170.00 | 1,170.00 | -4.72% | 1,396,180 |
| Sep 24, 2025 | 1,194.00 | 1,244.00 | 1,169.00 | 1,228.00 | 1,228.00 | 2.76% | 874,938 |
| Sep 23, 2025 | 1,260.00 | 1,275.00 | 1,152.00 | 1,195.00 | 1,195.00 | -4.63% | 964,915 |
| Sep 22, 2025 | 1,320.00 | 1,320.00 | 1,219.00 | 1,253.00 | 1,253.00 | -4.86% | 813,028 |
| Sep 19, 2025 | 1,280.00 | 1,338.00 | 1,270.00 | 1,317.00 | 1,317.00 | 2.65% | 1,165,048 |
| Sep 18, 2025 | 1,257.00 | 1,289.00 | 1,230.00 | 1,283.00 | 1,283.00 | 3.14% | 380,934 |
| Sep 17, 2025 | 1,270.00 | 1,273.00 | 1,227.00 | 1,244.00 | 1,244.00 | -0.88% | 213,993 |
| Sep 16, 2025 | 1,256.00 | 1,278.00 | 1,229.00 | 1,255.00 | 1,255.00 | -0.08% | 223,996 |
| Sep 15, 2025 | 1,185.00 | 1,270.00 | 1,170.00 | 1,256.00 | 1,256.00 | 5.99% | 828,157 |
| Sep 12, 2025 | 1,174.00 | 1,217.00 | 1,164.00 | 1,185.00 | 1,185.00 | 0.34% | 507,951 |
| Sep 11, 2025 | 1,190.00 | 1,195.00 | 1,165.00 | 1,181.00 | 1,181.00 | -0.51% | 162,203 |
| Sep 10, 2025 | 1,148.00 | 1,193.00 | 1,148.00 | 1,187.00 | 1,187.00 | 3.04% | 249,212 |
| Sep 9, 2025 | 1,125.00 | 1,167.00 | 1,121.00 | 1,152.00 | 1,152.00 | 1.41% | 157,810 |
| Sep 8, 2025 | 1,097.00 | 1,145.00 | 1,086.00 | 1,136.00 | 1,136.00 | 3.56% | 340,694 |
| Sep 5, 2025 | 1,064.00 | 1,107.00 | 1,043.00 | 1,097.00 | 1,097.00 | 4.48% | 330,306 |
| Sep 4, 2025 | 1,088.00 | 1,100.00 | 1,045.00 | 1,050.00 | 1,050.00 | -2.96% | 725,141 |
| Sep 3, 2025 | 1,114.00 | 1,114.00 | 1,069.00 | 1,082.00 | 1,082.00 | -2.87% | 419,508 |
| Sep 2, 2025 | 1,100.00 | 1,122.00 | 1,094.00 | 1,114.00 | 1,114.00 | 1.27% | 192,135 |
| Sep 1, 2025 | 1,150.00 | 1,183.00 | 1,089.00 | 1,100.00 | 1,100.00 | -4.76% | 391,294 |
| Aug 29, 2025 | 1,188.00 | 1,188.00 | 1,142.00 | 1,155.00 | 1,155.00 | -0.94% | 187,262 |
| Aug 28, 2025 | 1,164.00 | 1,183.00 | 1,149.00 | 1,166.00 | 1,166.00 | 0.17% | 95,336 |
| Aug 27, 2025 | 1,206.00 | 1,226.00 | 1,152.00 | 1,164.00 | 1,164.00 | -3.40% | 225,680 |
| Aug 26, 2025 | 1,240.00 | 1,249.00 | 1,191.00 | 1,205.00 | 1,205.00 | -2.82% | 209,901 |
| Aug 25, 2025 | 1,169.00 | 1,240.00 | 1,156.00 | 1,240.00 | 1,240.00 | 7.55% | 516,372 |
| Aug 22, 2025 | 1,153.00 | 1,194.00 | 1,140.00 | 1,153.00 | 1,153.00 | - | 274,154 |
| Aug 21, 2025 | 1,153.00 | 1,189.00 | 1,149.00 | 1,153.00 | 1,153.00 | 0.17% | 185,929 |
| Aug 20, 2025 | 1,184.00 | 1,205.00 | 1,134.00 | 1,151.00 | 1,151.00 | -4.48% | 392,962 |
| Aug 19, 2025 | 1,172.00 | 1,238.00 | 1,171.00 | 1,205.00 | 1,205.00 | 0.67% | 248,944 |
| Aug 18, 2025 | 1,258.00 | 1,259.00 | 1,192.00 | 1,197.00 | 1,197.00 | -6.12% | 298,272 |
| Aug 14, 2025 | 1,259.00 | 1,340.00 | 1,254.00 | 1,275.00 | 1,275.00 | 2.41% | 580,496 |