T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea · Delayed Price · Currency is KRW 1,260.00
+16.00 (1.29%)
Last updated: Sep 18, 2025, 10:45 AM KST
T Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1,230.00 | 1,258.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1.55% | 149,935 |
| Aug 12, 2025 | 1,270.00 | 1,286.00 | 1,226.00 | 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 | 1,287.00 | 3.71% | 533,617 |
| Aug 8, 2025 | 1,245.00 | 1,275.00 | 1,239.00 | 1,241.00 | 1,241.00 | -0.32% | 250,511 |
| Aug 7, 2025 | 1,229.00 | 1,249.00 | 1,205.00 | 1,245.00 | 1,245.00 | 1.30% | 314,961 |
| Aug 6, 2025 | 1,231.00 | 1,243.00 | 1,210.00 | 1,229.00 | 1,229.00 | -0.16% | 123,946 |
| Aug 5, 2025 | 1,233.00 | 1,245.00 | 1,201.00 | 1,231.00 | 1,231.00 | 2.07% | 187,410 |
| Aug 4, 2025 | 1,151.00 | 1,266.00 | 1,151.00 | 1,206.00 | 1,206.00 | 3.97% | 517,064 |
| Aug 1, 2025 | 1,224.00 | 1,224.00 | 1,148.00 | 1,160.00 | 1,160.00 | -6.07% | 705,296 |
| Jul 31, 2025 | 1,250.00 | 1,260.00 | 1,194.00 | 1,235.00 | 1,235.00 | -1.20% | 801,515 |
| Jul 30, 2025 | 1,258.00 | 1,281.00 | 1,250.00 | 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 | 1,269.00 | 0.40% | 205,264 |
| Jul 28, 2025 | 1,256.00 | 1,280.00 | 1,245.00 | 1,264.00 | 1,264.00 | 0.80% | 203,952 |
| Jul 25, 2025 | 1,259.00 | 1,281.00 | 1,226.00 | 1,254.00 | 1,254.00 | 0.40% | 470,352 |
| Jul 24, 2025 | 1,273.00 | 1,305.00 | 1,242.00 | 1,249.00 | 1,249.00 | -1.81% | 493,047 |
| Jul 23, 2025 | 1,315.00 | 1,347.00 | 1,263.00 | 1,272.00 | 1,272.00 | -3.12% | 556,513 |
| Jul 22, 2025 | 1,336.00 | 1,375.00 | 1,310.00 | 1,313.00 | 1,313.00 | -3.10% | 768,101 |
| Jul 21, 2025 | 1,359.00 | 1,428.00 | 1,326.00 | 1,355.00 | 1,355.00 | -0.29% | 807,227 |
| Jul 18, 2025 | 1,341.00 | 1,419.00 | 1,330.00 | 1,359.00 | 1,359.00 | 1.42% | 959,537 |
| Jul 17, 2025 | 1,439.00 | 1,439.00 | 1,321.00 | 1,340.00 | 1,340.00 | -3.74% | 1,155,464 |
| Jul 16, 2025 | 1,398.00 | 1,418.00 | 1,311.00 | 1,392.00 | 1,392.00 | -2.45% | 1,565,873 |
| Jul 15, 2025 | 1,530.00 | 1,547.00 | 1,384.00 | 1,427.00 | 1,427.00 | -9.68% | 3,188,226 |
| Jul 14, 2025 | 1,501.00 | 1,649.00 | 1,448.00 | 1,580.00 | 1,580.00 | 5.19% | 6,939,384 |
| Jul 11, 2025 | 1,477.00 | 1,517.00 | 1,422.00 | 1,502.00 | 1,502.00 | 4.60% | 4,920,002 |