T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea · Delayed Price · Currency is KRW 1,410.00
-15.00 (-1.05%)
At close: Oct 29, 2026
T Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,433.00 | 1,437.00 | 1,381.00 | 1,410.00 | 1,410.00 | -1.05% | 17,087 |
| Oct 28, 2026 | 1,435.00 | 1,451.00 | 1,413.00 | 1,425.00 | 1,425.00 | -2.33% | 29,866 |
| Oct 27, 2026 | 1,499.00 | 1,500.00 | 1,420.00 | 1,459.00 | 1,459.00 | -2.73% | 28,326 |
| Oct 26, 2026 | 1,430.00 | 1,500.00 | 1,381.00 | 1,500.00 | 1,500.00 | 4.17% | 11,322 |
| Oct 23, 2026 | 1,468.00 | 1,468.00 | 1,372.00 | 1,440.00 | 1,440.00 | -2.44% | 21,193 |
| Oct 22, 2026 | 1,520.00 | 1,520.00 | 1,476.00 | 1,476.00 | 1,476.00 | -3.53% | 7,901 |
| Oct 21, 2026 | 1,490.00 | 1,531.00 | 1,482.00 | 1,530.00 | 1,530.00 | 1.59% | 23,841 |
| Oct 20, 2026 | 1,520.00 | 1,520.00 | 1,475.00 | 1,506.00 | 1,506.00 | -0.86% | 24,627 |
| Oct 19, 2026 | 1,485.00 | 1,519.00 | 1,421.00 | 1,519.00 | 1,519.00 | 2.70% | 21,911 |
| Oct 16, 2026 | 1,450.00 | 1,496.00 | 1,450.00 | 1,479.00 | 1,479.00 | 0.07% | 7,258 |
| Oct 15, 2026 | 1,500.00 | 1,500.00 | 1,440.00 | 1,478.00 | 1,478.00 | -3.40% | 29,548 |
| Oct 14, 2026 | 1,540.00 | 1,558.00 | 1,505.00 | 1,530.00 | 1,530.00 | - | 7,749 |
| Oct 13, 2026 | 1,560.00 | 1,560.00 | 1,498.00 | 1,530.00 | 1,530.00 | -1.54% | 28,820 |
| Oct 12, 2026 | 1,620.00 | 1,620.00 | 1,553.00 | 1,554.00 | 1,554.00 | -2.39% | 26,352 |
| Oct 8, 2026 | 1,611.00 | 1,647.00 | 1,571.00 | 1,592.00 | 1,592.00 | -1.18% | 80,592 |
| Oct 7, 2026 | 1,680.00 | 1,729.00 | 1,611.00 | 1,611.00 | 1,611.00 | -3.59% | 28,924 |
| Oct 6, 2026 | 1,718.00 | 1,747.00 | 1,671.00 | 1,671.00 | 1,671.00 | -3.41% | 25,980 |
| Oct 2, 2026 | 1,692.00 | 1,739.00 | 1,692.00 | 1,730.00 | 1,730.00 | 2.25% | 8,852 |
| Oct 1, 2026 | 1,689.00 | 1,714.00 | 1,666.00 | 1,692.00 | 1,692.00 | -0.65% | 11,794 |
| Sep 30, 2026 | 1,729.00 | 1,729.00 | 1,650.00 | 1,703.00 | 1,703.00 | - | 17,903 |
| Sep 29, 2026 | 1,710.00 | 1,717.00 | 1,668.00 | 1,703.00 | 1,703.00 | -1.16% | 17,674 |
| Sep 28, 2026 | 1,770.00 | 1,840.00 | 1,723.00 | 1,723.00 | 1,723.00 | -4.28% | 44,110 |
| Sep 23, 2026 | 1,782.00 | 1,834.00 | 1,745.00 | 1,800.00 | 1,800.00 | 1.01% | 24,284 |
| Sep 22, 2026 | 1,859.00 | 1,953.00 | 1,721.00 | 1,782.00 | 1,782.00 | 2.00% | 201,828 |
| Sep 21, 2026 | 1,708.00 | 1,876.00 | 1,651.00 | 1,747.00 | 1,747.00 | 6.78% | 188,256 |
| Sep 18, 2026 | 1,650.00 | 1,659.00 | 1,610.00 | 1,636.00 | 1,636.00 | 0.55% | 19,002 |
| Sep 17, 2026 | 1,630.00 | 1,643.00 | 1,560.00 | 1,627.00 | 1,627.00 | -0.18% | 44,809 |
| Sep 16, 2026 | 1,683.00 | 1,721.00 | 1,576.00 | 1,630.00 | 1,630.00 | -5.89% | 105,767 |
| Sep 15, 2026 | 1,792.00 | 1,792.00 | 1,715.00 | 1,732.00 | 1,732.00 | 0.17% | 51,470 |
| Sep 14, 2026 | 1,710.00 | 1,769.00 | 1,670.00 | 1,729.00 | 1,729.00 | 0.64% | 50,233 |
| Sep 11, 2026 | 1,716.00 | 1,734.00 | 1,680.00 | 1,718.00 | 1,718.00 | -0.46% | 46,648 |
| Sep 10, 2026 | 1,710.00 | 1,770.00 | 1,673.00 | 1,726.00 | 1,726.00 | 1.17% | 36,890 |
| Sep 9, 2026 | 1,741.00 | 1,787.00 | 1,695.00 | 1,706.00 | 1,706.00 | -2.01% | 45,462 |
| Sep 8, 2026 | 1,841.00 | 1,841.00 | 1,735.00 | 1,741.00 | 1,741.00 | -5.43% | 82,697 |
| Sep 7, 2026 | 1,958.00 | 1,960.00 | 1,826.00 | 1,841.00 | 1,841.00 | -6.07% | 190,831 |
| Sep 4, 2026 | 1,833.00 | 2,210.00 | 1,832.00 | 1,960.00 | 1,960.00 | 10.80% | 1,167,589 |
| 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 |