Skip to main content
logo
T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
+65.00 (2.77%)
At close: May 22, 2026

T Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,325.002,385.002,270.002,350.002,350.002.17%38,339
May 20, 20262,370.002,370.002,255.002,300.002,300.00-1.29%30,393
May 19, 20262,350.002,360.002,280.002,330.002,330.00-0.85%24,982
May 18, 20262,400.002,400.002,270.002,350.002,350.00-2.08%47,413
May 15, 20262,530.002,545.002,370.002,400.002,400.00-5.14%54,834
May 14, 20262,660.002,680.002,500.002,530.002,530.00-5.07%81,364
May 13, 20262,380.002,690.002,370.002,665.002,665.0011.97%272,001
May 12, 20262,395.002,430.002,265.002,380.002,380.000.42%101,286
May 11, 20262,555.002,555.002,365.002,370.002,370.00-7.24%90,044
May 8, 20262,460.002,650.002,455.002,555.002,555.004.07%89,387
May 7, 20262,535.002,600.002,400.002,455.002,455.00-4.10%166,454
May 6, 20262,635.002,820.002,520.002,560.002,560.00-2.85%211,997
May 4, 20262,970.003,010.002,560.002,635.002,635.00-10.98%360,717
Apr 30, 20263,300.003,300.002,920.002,960.002,960.00-4.36%283,002
Apr 9, 20262,905.003,125.002,860.003,095.003,095.005.63%193,906
Apr 8, 20262,900.002,955.002,845.002,930.002,930.001.56%51,612
Apr 7, 20262,895.002,985.002,825.002,885.002,885.00-0.35%22,622
Apr 6, 20263,005.003,025.002,865.002,895.002,895.00-3.66%35,315
Apr 3, 20262,975.003,045.002,970.003,005.003,005.000.33%14,339
Apr 2, 20263,020.003,045.002,960.002,995.002,995.00-0.83%32,218
Apr 1, 20263,045.003,075.002,900.003,020.003,020.00-0.82%36,576
Mar 31, 20263,045.003,070.002,950.003,045.003,045.00-0.81%19,081
Mar 30, 20263,075.003,075.002,930.003,070.003,070.00-0.16%89,353
Mar 27, 20262,975.003,125.002,865.003,075.003,075.003.36%29,423
Mar 26, 20262,960.002,995.002,935.002,975.002,975.000.51%6,946
Mar 25, 20262,880.002,960.002,840.002,960.002,960.002.78%43,480
Mar 24, 20262,975.003,015.002,780.002,880.002,880.00-2.54%107,893
Mar 23, 20263,025.003,025.002,890.002,955.002,955.00-2.31%43,634
Mar 20, 20262,980.003,125.002,970.003,025.003,025.001.51%61,152
Mar 19, 20263,050.003,050.002,950.002,980.002,980.00-2.61%34,119
Mar 18, 20263,120.003,150.003,000.003,060.003,060.00-1.92%99,970
Mar 17, 20263,360.003,495.003,105.003,120.003,120.00-6.31%81,845
Mar 16, 20263,185.003,335.003,140.003,330.003,330.003.58%63,226
Mar 13, 20263,235.003,235.003,110.003,215.003,215.00-0.62%19,767
Mar 12, 20263,075.003,250.003,075.003,235.003,235.003.19%33,417
Mar 11, 20263,115.003,245.003,085.003,135.003,135.000.64%54,697
Mar 10, 20263,130.003,195.003,060.003,115.003,115.00-0.48%39,088
Mar 9, 20263,055.003,130.002,905.003,130.003,130.00-3.69%93,880
Mar 6, 20263,215.003,350.003,100.003,250.003,250.001.09%35,713
Mar 5, 20262,995.003,245.002,995.003,215.003,215.0010.86%74,524
Mar 4, 20263,140.003,140.002,855.002,900.002,900.00-7.64%158,038
Mar 3, 20263,150.003,320.003,055.003,140.003,140.00-0.32%76,817
Feb 27, 20263,330.003,350.003,060.003,150.003,150.00-5.41%120,920
Feb 26, 20263,380.003,540.003,300.003,330.003,330.00-0.45%73,363
Feb 25, 20263,340.003,465.003,240.003,345.003,345.000.30%72,032
Feb 24, 20263,290.003,435.003,205.003,335.003,335.001.37%70,850
Feb 23, 20263,490.003,510.003,275.003,290.003,290.00-5.73%79,637
Feb 20, 20263,555.003,565.003,465.003,490.003,490.00-1.83%35,653
Feb 19, 20263,515.003,640.003,380.003,555.003,555.000.42%104,830
Feb 13, 20263,715.003,715.003,405.003,540.003,540.00-4.84%167,004