T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,232.00
+24.00 (1.99%)
At close: Oct 2, 2025

T Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,235.001,267.001,204.001,230.001,230.00-0.16%652,992
Oct 2, 20251,219.001,260.001,219.001,232.001,232.001.99%352,735
Oct 1, 20251,244.001,256.001,190.001,208.001,208.00-3.75%573,247
Sep 30, 20251,340.001,370.001,243.001,255.001,255.00-1.26%1,535,375
Sep 29, 20251,140.001,305.001,140.001,271.001,271.0011.49%1,769,112
Sep 26, 20251,191.001,205.001,105.001,140.001,140.00-2.56%532,048
Sep 25, 20251,228.001,269.001,155.001,170.001,170.00-4.72%1,396,180
Sep 24, 20251,194.001,244.001,169.001,228.001,228.002.76%874,938
Sep 23, 20251,260.001,275.001,152.001,195.001,195.00-4.63%964,915
Sep 22, 20251,320.001,320.001,219.001,253.001,253.00-4.86%813,028
Sep 19, 20251,280.001,338.001,270.001,317.001,317.002.65%1,165,048
Sep 18, 20251,257.001,289.001,230.001,283.001,283.003.14%380,934
Sep 17, 20251,270.001,273.001,227.001,244.001,244.00-0.88%213,993
Sep 16, 20251,256.001,278.001,229.001,255.001,255.00-0.08%223,996
Sep 15, 20251,185.001,270.001,170.001,256.001,256.005.99%828,157
Sep 12, 20251,174.001,217.001,164.001,185.001,185.000.34%507,951
Sep 11, 20251,190.001,195.001,165.001,181.001,181.00-0.51%162,203
Sep 10, 20251,148.001,193.001,148.001,187.001,187.003.04%249,212
Sep 9, 20251,125.001,167.001,121.001,152.001,152.001.41%157,810
Sep 8, 20251,097.001,145.001,086.001,136.001,136.003.56%340,694
Sep 5, 20251,064.001,107.001,043.001,097.001,097.004.48%330,306
Sep 4, 20251,088.001,100.001,045.001,050.001,050.00-2.96%725,141
Sep 3, 20251,114.001,114.001,069.001,082.001,082.00-2.87%419,508
Sep 2, 20251,100.001,122.001,094.001,114.001,114.001.27%192,135
Sep 1, 20251,150.001,183.001,089.001,100.001,100.00-4.76%391,294
Aug 29, 20251,188.001,188.001,142.001,155.001,155.00-0.94%187,262
Aug 28, 20251,164.001,183.001,149.001,166.001,166.000.17%95,336
Aug 27, 20251,206.001,226.001,152.001,164.001,164.00-3.40%225,680
Aug 26, 20251,240.001,249.001,191.001,205.001,205.00-2.82%209,901
Aug 25, 20251,169.001,240.001,156.001,240.001,240.007.55%516,372
Aug 22, 20251,153.001,194.001,140.001,153.001,153.00-274,154
Aug 21, 20251,153.001,189.001,149.001,153.001,153.000.17%185,929
Aug 20, 20251,184.001,205.001,134.001,151.001,151.00-4.48%392,962
Aug 19, 20251,172.001,238.001,171.001,205.001,205.000.67%248,944
Aug 18, 20251,258.001,259.001,192.001,197.001,197.00-6.12%298,272
Aug 14, 20251,259.001,340.001,254.001,275.001,275.002.41%580,496
Aug 13, 20251,230.001,258.001,230.001,245.001,245.001.55%149,935
Aug 12, 20251,270.001,286.001,226.001,226.001,226.00-4.74%287,665
Aug 11, 20251,238.001,298.001,234.001,287.001,287.003.71%533,617
Aug 8, 20251,245.001,275.001,239.001,241.001,241.00-0.32%250,511
Aug 7, 20251,229.001,249.001,205.001,245.001,245.001.30%314,961
Aug 6, 20251,231.001,243.001,210.001,229.001,229.00-0.16%123,946
Aug 5, 20251,233.001,245.001,201.001,231.001,231.002.07%187,410
Aug 4, 20251,151.001,266.001,151.001,206.001,206.003.97%517,064
Aug 1, 20251,224.001,224.001,148.001,160.001,160.00-6.07%705,296
Jul 31, 20251,250.001,260.001,194.001,235.001,235.00-1.20%801,515
Jul 30, 20251,258.001,281.001,250.001,250.001,250.00-1.50%182,802
Jul 29, 20251,264.001,288.001,245.001,269.001,269.000.40%205,264
Jul 28, 20251,256.001,280.001,245.001,264.001,264.000.80%203,952
Jul 25, 20251,259.001,281.001,226.001,254.001,254.000.40%470,352