T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea · Delayed Price · Currency is KRW 1,769.00
-8.00 (-0.45%)
At close: Sep 3, 2026
T Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,777.00 | 1,790.00 | 1,713.00 | 1,769.00 | 1,769.00 | -0.45% | 31,986 |
| Sep 2, 2026 | 1,746.00 | 1,777.00 | 1,700.00 | 1,777.00 | 1,777.00 | 0.68% | 57,306 |
| Sep 1, 2026 | 1,744.00 | 1,801.00 | 1,680.00 | 1,765.00 | 1,765.00 | 2.02% | 58,398 |
| Aug 31, 2026 | 1,760.00 | 1,760.00 | 1,662.00 | 1,730.00 | 1,730.00 | -3.14% | 69,517 |
| Aug 28, 2026 | 1,700.00 | 1,925.00 | 1,673.00 | 1,786.00 | 1,786.00 | 8.11% | 657,794 |
| Aug 27, 2026 | 1,699.00 | 1,700.00 | 1,615.00 | 1,652.00 | 1,652.00 | -1.78% | 89,152 |
| Aug 26, 2026 | 1,726.00 | 1,726.00 | 1,621.00 | 1,682.00 | 1,682.00 | -2.27% | 63,793 |
| Aug 25, 2026 | 1,749.00 | 1,850.00 | 1,600.00 | 1,721.00 | 1,721.00 | -1.09% | 313,066 |
| Aug 24, 2026 | 1,580.00 | 1,964.00 | 1,580.00 | 1,740.00 | 1,740.00 | 14.02% | 898,187 |
| Aug 21, 2026 | 1,470.00 | 1,688.00 | 1,470.00 | 1,526.00 | 1,526.00 | 3.95% | 183,073 |
| Aug 20, 2026 | 1,473.00 | 1,520.00 | 1,450.00 | 1,468.00 | 1,468.00 | -0.14% | 20,893 |
| Aug 19, 2026 | 1,511.00 | 1,511.00 | 1,440.00 | 1,470.00 | 1,470.00 | -2.71% | 13,788 |
| Aug 18, 2026 | 1,530.00 | 1,531.00 | 1,460.00 | 1,511.00 | 1,511.00 | -1.24% | 27,616 |
| Aug 14, 2026 | 1,547.00 | 1,570.00 | 1,500.00 | 1,530.00 | 1,530.00 | -1.10% | 14,085 |
| Aug 13, 2026 | 1,619.00 | 1,629.00 | 1,538.00 | 1,547.00 | 1,547.00 | -4.15% | 30,178 |
| Aug 12, 2026 | 1,665.00 | 1,670.00 | 1,600.00 | 1,614.00 | 1,614.00 | -2.00% | 14,329 |
| Aug 11, 2026 | 1,650.00 | 1,667.00 | 1,640.00 | 1,647.00 | 1,647.00 | -0.18% | 13,874 |
| Aug 10, 2026 | 1,655.00 | 1,690.00 | 1,627.00 | 1,650.00 | 1,650.00 | -0.30% | 14,372 |
| Aug 7, 2026 | 1,675.00 | 1,690.00 | 1,641.00 | 1,655.00 | 1,655.00 | -2.07% | 9,819 |
| Aug 6, 2026 | 1,769.00 | 1,770.00 | 1,684.00 | 1,690.00 | 1,690.00 | -3.43% | 15,201 |
| Aug 5, 2026 | 1,661.00 | 1,769.00 | 1,661.00 | 1,750.00 | 1,750.00 | 5.36% | 34,914 |
| Aug 4, 2026 | 1,570.00 | 1,676.00 | 1,554.00 | 1,661.00 | 1,661.00 | 5.80% | 45,363 |
| Aug 3, 2026 | 1,568.00 | 1,590.00 | 1,556.00 | 1,570.00 | 1,570.00 | 0.13% | 6,544 |
| Jul 31, 2026 | 1,533.00 | 1,574.00 | 1,533.00 | 1,568.00 | 1,568.00 | 3.29% | 15,165 |
| Jul 30, 2026 | 1,500.00 | 1,550.00 | 1,485.00 | 1,518.00 | 1,518.00 | 1.20% | 22,357 |
| Jul 29, 2026 | 1,602.00 | 1,602.00 | 1,435.00 | 1,500.00 | 1,500.00 | -5.06% | 27,887 |
| Jul 28, 2026 | 1,650.00 | 1,650.00 | 1,521.00 | 1,580.00 | 1,580.00 | -4.24% | 21,602 |
| Jul 27, 2026 | 1,709.00 | 1,729.00 | 1,635.00 | 1,650.00 | 1,650.00 | -1.02% | 10,735 |
| Jul 24, 2026 | 1,759.00 | 1,759.00 | 1,655.00 | 1,667.00 | 1,667.00 | -4.20% | 15,971 |
| Jul 23, 2026 | 1,769.00 | 1,787.00 | 1,710.00 | 1,740.00 | 1,740.00 | 0.46% | 18,606 |
| Jul 22, 2026 | 1,738.00 | 1,785.00 | 1,731.00 | 1,732.00 | 1,732.00 | -0.35% | 14,894 |
| Jul 21, 2026 | 1,799.00 | 1,800.00 | 1,702.00 | 1,738.00 | 1,738.00 | -3.44% | 19,897 |
| Jul 20, 2026 | 1,868.00 | 1,868.00 | 1,711.00 | 1,800.00 | 1,800.00 | -3.74% | 18,648 |
| Jul 16, 2026 | 1,849.00 | 1,870.00 | 1,740.00 | 1,870.00 | 1,870.00 | 1.14% | 22,075 |
| Jul 15, 2026 | 1,869.00 | 1,890.00 | 1,780.00 | 1,849.00 | 1,849.00 | - | 20,200 |
| Jul 14, 2026 | 1,900.00 | 1,900.00 | 1,740.00 | 1,849.00 | 1,849.00 | -2.68% | 13,529 |
| Jul 13, 2026 | 2,005.00 | 2,080.00 | 1,838.00 | 1,900.00 | 1,900.00 | -5.24% | 18,266 |
| Jul 10, 2026 | 1,850.00 | 2,025.00 | 1,825.00 | 2,005.00 | 2,005.00 | 9.03% | 31,522 |
| Jul 9, 2026 | 1,897.00 | 1,915.00 | 1,791.00 | 1,839.00 | 1,839.00 | -3.06% | 16,481 |
| Jul 8, 2026 | 1,949.00 | 2,010.00 | 1,816.00 | 1,897.00 | 1,897.00 | -2.72% | 16,978 |
| Jul 7, 2026 | 2,050.00 | 2,050.00 | 1,880.00 | 1,950.00 | 1,950.00 | -3.94% | 22,111 |
| Jul 6, 2026 | 2,035.00 | 2,100.00 | 1,910.00 | 2,030.00 | 2,030.00 | -0.98% | 15,928 |
| Jul 3, 2026 | 1,871.00 | 2,050.00 | 1,790.00 | 2,050.00 | 2,050.00 | 5.51% | 49,018 |
| Jul 2, 2026 | 1,912.00 | 2,095.00 | 1,871.00 | 1,943.00 | 1,943.00 | 0.67% | 31,788 |
| Jul 1, 2026 | 1,977.00 | 1,977.00 | 1,886.00 | 1,930.00 | 1,930.00 | 1.63% | 11,373 |
| Jun 30, 2026 | 1,853.00 | 1,899.00 | 1,825.00 | 1,899.00 | 1,899.00 | 2.48% | 11,901 |
| Jun 29, 2026 | 1,660.00 | 1,890.00 | 1,660.00 | 1,853.00 | 1,853.00 | 7.80% | 56,204 |
| Jun 26, 2026 | 1,830.00 | 1,866.00 | 1,657.00 | 1,719.00 | 1,719.00 | -6.47% | 48,673 |
| Jun 25, 2026 | 1,907.00 | 1,931.00 | 1,812.00 | 1,838.00 | 1,838.00 | -3.62% | 12,880 |
| Jun 24, 2026 | 1,872.00 | 1,930.00 | 1,853.00 | 1,907.00 | 1,907.00 | 1.01% | 20,015 |