T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea · Delayed Price · Currency is KRW 647.00
+20.00 (3.19%)
At close: Mar 12, 2026
T Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 771.00 | 774.00 | 741.00 | 748.00 | 748.00 | -3.36% | 352,656 |
| Jan 21, 2026 | 780.00 | 787.00 | 754.00 | 774.00 | 774.00 | -1.40% | 132,049 |
| Jan 20, 2026 | 780.00 | 805.00 | 750.00 | 785.00 | 785.00 | 0.51% | 190,139 |
| Jan 19, 2026 | 798.00 | 808.00 | 770.00 | 781.00 | 781.00 | -2.13% | 110,732 |
| Jan 16, 2026 | 813.00 | 839.00 | 796.00 | 798.00 | 798.00 | -1.85% | 145,687 |
| Jan 15, 2026 | 827.00 | 852.00 | 810.00 | 813.00 | 813.00 | -1.69% | 137,915 |
| Jan 14, 2026 | 816.00 | 852.00 | 816.00 | 827.00 | 827.00 | 0.85% | 196,914 |
| Jan 13, 2026 | 835.00 | 839.00 | 808.00 | 820.00 | 820.00 | -0.85% | 81,288 |
| Jan 12, 2026 | 782.00 | 833.00 | 772.00 | 827.00 | 827.00 | 5.75% | 227,366 |
| Jan 9, 2026 | 802.00 | 823.00 | 780.00 | 782.00 | 782.00 | -2.49% | 142,785 |
| Jan 8, 2026 | 827.00 | 835.00 | 785.00 | 802.00 | 802.00 | -1.96% | 172,871 |
| Jan 7, 2026 | 835.00 | 875.00 | 813.00 | 818.00 | 818.00 | -1.21% | 363,448 |
| Jan 6, 2026 | 785.00 | 847.00 | 784.00 | 828.00 | 828.00 | 5.48% | 667,178 |
| Jan 5, 2026 | 778.00 | 799.00 | 758.00 | 785.00 | 785.00 | 0.90% | 236,311 |
| Jan 2, 2026 | 765.00 | 785.00 | 721.00 | 778.00 | 778.00 | 1.70% | 157,813 |
| Dec 30, 2025 | 763.00 | 770.00 | 751.00 | 765.00 | 765.00 | 0.26% | 122,756 |
| Dec 29, 2025 | 731.00 | 765.00 | 731.00 | 763.00 | 763.00 | 3.95% | 171,773 |
| Dec 26, 2025 | 742.00 | 787.00 | 732.00 | 734.00 | 734.00 | -1.08% | 302,916 |