T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea · Delayed Price · Currency is KRW 1,738.00
-62.00 (-3.44%)
At close: Jul 21, 2026
T Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,858.00 | 1,998.00 | 1,780.00 | 1,888.00 | 1,888.00 | 0.43% | 90,981 |
| Jun 22, 2026 | 1,942.00 | 1,972.00 | 1,850.00 | 1,880.00 | 1,880.00 | -3.98% | 25,495 |
| Jun 19, 2026 | 2,005.00 | 2,015.00 | 1,943.00 | 1,958.00 | 1,958.00 | -4.72% | 34,616 |
| Jun 18, 2026 | 2,120.00 | 2,165.00 | 2,010.00 | 2,055.00 | 2,055.00 | -3.07% | 31,520 |
| Jun 17, 2026 | 2,125.00 | 2,170.00 | 2,070.00 | 2,120.00 | 2,120.00 | -0.24% | 36,063 |
| Jun 16, 2026 | 2,210.00 | 2,210.00 | 2,120.00 | 2,125.00 | 2,125.00 | -3.85% | 27,367 |
| Jun 15, 2026 | 2,230.00 | 2,290.00 | 2,190.00 | 2,210.00 | 2,210.00 | -0.45% | 11,712 |
| Jun 12, 2026 | 2,300.00 | 2,310.00 | 2,120.00 | 2,220.00 | 2,220.00 | -2.63% | 19,864 |
| Jun 11, 2026 | 2,335.00 | 2,335.00 | 2,115.00 | 2,280.00 | 2,280.00 | -1.72% | 17,257 |
| Jun 10, 2026 | 2,250.00 | 2,340.00 | 2,195.00 | 2,320.00 | 2,320.00 | 3.11% | 24,673 |
| Jun 9, 2026 | 2,160.00 | 2,265.00 | 2,100.00 | 2,250.00 | 2,250.00 | 4.17% | 46,433 |
| Jun 8, 2026 | 2,290.00 | 2,315.00 | 2,125.00 | 2,160.00 | 2,160.00 | -8.09% | 39,248 |
| Jun 5, 2026 | 2,250.00 | 2,395.00 | 2,230.00 | 2,350.00 | 2,350.00 | 4.44% | 29,983 |
| Jun 4, 2026 | 2,180.00 | 2,250.00 | 2,155.00 | 2,250.00 | 2,250.00 | 3.45% | 42,410 |
| Jun 2, 2026 | 2,305.00 | 2,330.00 | 2,050.00 | 2,175.00 | 2,175.00 | -5.84% | 113,199 |
| Jun 1, 2026 | 2,445.00 | 2,465.00 | 2,190.00 | 2,310.00 | 2,310.00 | -5.52% | 93,607 |
| May 29, 2026 | 2,400.00 | 2,455.00 | 2,345.00 | 2,445.00 | 2,445.00 | 1.66% | 29,571 |
| May 28, 2026 | 2,440.00 | 2,450.00 | 2,350.00 | 2,405.00 | 2,405.00 | -0.62% | 48,617 |
| May 27, 2026 | 2,400.00 | 2,450.00 | 2,315.00 | 2,420.00 | 2,420.00 | 1.04% | 57,899 |
| May 26, 2026 | 2,410.00 | 2,545.00 | 2,360.00 | 2,395.00 | 2,395.00 | -0.83% | 56,763 |
| May 22, 2026 | 2,350.00 | 2,525.00 | 2,300.00 | 2,415.00 | 2,415.00 | 2.77% | 100,544 |
| May 21, 2026 | 2,325.00 | 2,385.00 | 2,270.00 | 2,350.00 | 2,350.00 | 2.17% | 38,339 |
| May 20, 2026 | 2,370.00 | 2,370.00 | 2,255.00 | 2,300.00 | 2,300.00 | -1.29% | 30,393 |
| May 19, 2026 | 2,350.00 | 2,360.00 | 2,280.00 | 2,330.00 | 2,330.00 | -0.85% | 24,982 |
| May 18, 2026 | 2,400.00 | 2,400.00 | 2,270.00 | 2,350.00 | 2,350.00 | -2.08% | 47,413 |
| May 15, 2026 | 2,530.00 | 2,545.00 | 2,370.00 | 2,400.00 | 2,400.00 | -5.14% | 54,834 |
| May 14, 2026 | 2,660.00 | 2,680.00 | 2,500.00 | 2,530.00 | 2,530.00 | -5.07% | 81,364 |
| May 13, 2026 | 2,380.00 | 2,690.00 | 2,370.00 | 2,665.00 | 2,665.00 | 11.97% | 272,001 |
| May 12, 2026 | 2,395.00 | 2,430.00 | 2,265.00 | 2,380.00 | 2,380.00 | 0.42% | 101,286 |
| May 11, 2026 | 2,555.00 | 2,555.00 | 2,365.00 | 2,370.00 | 2,370.00 | -7.24% | 90,044 |
| May 8, 2026 | 2,460.00 | 2,650.00 | 2,455.00 | 2,555.00 | 2,555.00 | 4.07% | 89,387 |
| May 7, 2026 | 2,535.00 | 2,600.00 | 2,400.00 | 2,455.00 | 2,455.00 | -4.10% | 166,454 |