T Scientific Co.,Ltd. (057680.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,140.00 | 1,158.00 | 1,100.00 | 1,111.00 | 1,111.00 | 177,629 |
| 13 Jun 2024 | 1,143.00 | 1,152.00 | 1,110.00 | 1,140.00 | 1,140.00 | 98,175 |
| 12 Jun 2024 | 1,165.00 | 1,210.00 | 1,138.00 | 1,153.00 | 1,153.00 | 229,368 |
| 11 Jun 2024 | 1,186.00 | 1,245.00 | 1,166.00 | 1,194.00 | 1,194.00 | 261,348 |
| 10 Jun 2024 | 1,208.00 | 1,248.00 | 1,196.00 | 1,230.00 | 1,230.00 | 113,115 |
| 07 Jun 2024 | 1,238.00 | 1,246.00 | 1,200.00 | 1,208.00 | 1,208.00 | 145,716 |
| 05 Jun 2024 | 1,270.00 | 1,275.00 | 1,226.00 | 1,236.00 | 1,236.00 | 119,642 |
| 04 Jun 2024 | 1,302.00 | 1,331.00 | 1,254.00 | 1,275.00 | 1,275.00 | 88,905 |
| 03 Jun 2024 | 1,289.00 | 1,348.00 | 1,225.00 | 1,302.00 | 1,302.00 | 235,459 |
| 31 May 2024 | 1,224.00 | 1,244.00 | 1,213.00 | 1,241.00 | 1,241.00 | 52,866 |
| 30 May 2024 | 1,236.00 | 1,250.00 | 1,216.00 | 1,229.00 | 1,229.00 | 135,751 |
| 29 May 2024 | 1,279.00 | 1,279.00 | 1,226.00 | 1,241.00 | 1,241.00 | 227,513 |
| 28 May 2024 | 1,279.00 | 1,299.00 | 1,260.00 | 1,280.00 | 1,280.00 | 97,455 |
| 27 May 2024 | 1,314.00 | 1,314.00 | 1,263.00 | 1,280.00 | 1,280.00 | 149,026 |
| 24 May 2024 | 1,361.00 | 1,412.00 | 1,314.00 | 1,314.00 | 1,314.00 | 250,169 |
| 23 May 2024 | 1,350.00 | 1,361.00 | 1,313.00 | 1,348.00 | 1,348.00 | 88,607 |
| 22 May 2024 | 1,445.00 | 1,455.00 | 1,333.00 | 1,339.00 | 1,339.00 | 294,875 |
| 21 May 2024 | 1,415.00 | 1,446.00 | 1,389.00 | 1,445.00 | 1,445.00 | 307,393 |
| 20 May 2024 | 1,404.00 | 1,417.00 | 1,264.00 | 1,406.00 | 1,406.00 | 711,064 |
| 17 May 2024 | 1,414.00 | 1,454.00 | 1,376.00 | 1,415.00 | 1,415.00 | 200,371 |
| 16 May 2024 | 1,381.00 | 1,423.00 | 1,353.00 | 1,414.00 | 1,414.00 | 274,591 |
| 14 May 2024 | 1,286.00 | 1,370.00 | 1,240.00 | 1,370.00 | 1,370.00 | 228,792 |
| 13 May 2024 | 1,298.00 | 1,298.00 | 1,233.00 | 1,242.00 | 1,242.00 | 98,430 |
| 10 May 2024 | 1,290.00 | 1,307.00 | 1,286.00 | 1,286.00 | 1,286.00 | 72,398 |
| 09 May 2024 | 1,329.00 | 1,329.00 | 1,268.00 | 1,286.00 | 1,286.00 | 90,203 |
| 08 May 2024 | 1,285.00 | 1,345.00 | 1,253.00 | 1,329.00 | 1,329.00 | 321,575 |
| 07 May 2024 | 1,188.00 | 1,286.00 | 1,188.00 | 1,261.00 | 1,261.00 | 505,639 |
| 03 May 2024 | 1,219.00 | 1,230.00 | 1,185.00 | 1,188.00 | 1,188.00 | 75,582 |
| 02 May 2024 | 1,207.00 | 1,238.00 | 1,195.00 | 1,222.00 | 1,222.00 | 157,490 |
| 30 Apr 2024 | 1,181.00 | 1,219.00 | 1,179.00 | 1,206.00 | 1,206.00 | 97,238 |
| 29 Apr 2024 | 1,179.00 | 1,202.00 | 1,137.00 | 1,191.00 | 1,191.00 | 115,277 |
| 26 Apr 2024 | 1,176.00 | 1,190.00 | 1,147.00 | 1,174.00 | 1,174.00 | 81,862 |
| 25 Apr 2024 | 1,211.00 | 1,211.00 | 1,143.00 | 1,180.00 | 1,180.00 | 210,000 |
| 24 Apr 2024 | 1,145.00 | 1,279.00 | 1,135.00 | 1,211.00 | 1,211.00 | 1,040,417 |
| 23 Apr 2024 | 1,164.00 | 1,174.00 | 1,132.00 | 1,138.00 | 1,138.00 | 168,644 |
| 22 Apr 2024 | 1,171.00 | 1,182.00 | 1,135.00 | 1,164.00 | 1,164.00 | 235,618 |
| 19 Apr 2024 | 1,210.00 | 1,218.00 | 1,163.00 | 1,179.00 | 1,179.00 | 244,348 |
| 18 Apr 2024 | 1,298.00 | 1,299.00 | 1,210.00 | 1,210.00 | 1,210.00 | 316,848 |
| 17 Apr 2024 | 1,221.00 | 1,325.00 | 1,217.00 | 1,251.00 | 1,251.00 | 391,190 |
| 16 Apr 2024 | 1,252.00 | 1,252.00 | 1,195.00 | 1,216.00 | 1,216.00 | 150,724 |
| 15 Apr 2024 | 1,270.00 | 1,290.00 | 1,230.00 | 1,257.00 | 1,257.00 | 136,142 |
| 12 Apr 2024 | 1,289.00 | 1,299.00 | 1,271.00 | 1,298.00 | 1,298.00 | 47,685 |
| 11 Apr 2024 | 1,294.00 | 1,325.00 | 1,288.00 | 1,288.00 | 1,288.00 | 102,889 |
| 09 Apr 2024 | 1,319.00 | 1,358.00 | 1,316.00 | 1,330.00 | 1,330.00 | 136,840 |
| 08 Apr 2024 | 1,313.00 | 1,325.00 | 1,266.00 | 1,317.00 | 1,317.00 | 122,572 |
| 05 Apr 2024 | 1,331.00 | 1,335.00 | 1,310.00 | 1,325.00 | 1,325.00 | 135,322 |
| 04 Apr 2024 | 1,341.00 | 1,373.00 | 1,311.00 | 1,331.00 | 1,331.00 | 179,569 |
| 03 Apr 2024 | 1,382.00 | 1,410.00 | 1,333.00 | 1,335.00 | 1,335.00 | 235,717 |
| 02 Apr 2024 | 1,420.00 | 1,429.00 | 1,361.00 | 1,370.00 | 1,370.00 | 420,053 |
| 01 Apr 2024 | 1,420.00 | 1,443.00 | 1,401.00 | 1,420.00 | 1,420.00 | 282,469 |
| 29 Mar 2024 | 1,429.00 | 1,449.00 | 1,421.00 | 1,429.00 | 1,429.00 | 118,638 |
| 28 Mar 2024 | 1,451.00 | 1,472.00 | 1,425.00 | 1,429.00 | 1,429.00 | 154,225 |
| 27 Mar 2024 | 1,489.00 | 1,505.00 | 1,458.00 | 1,463.00 | 1,463.00 | 188,292 |
| 26 Mar 2024 | 1,484.00 | 1,516.00 | 1,462.00 | 1,489.00 | 1,489.00 | 151,301 |
| 25 Mar 2024 | 1,542.00 | 1,542.00 | 1,466.00 | 1,476.00 | 1,476.00 | 165,044 |
| 22 Mar 2024 | 1,513.00 | 1,537.00 | 1,470.00 | 1,501.00 | 1,501.00 | 131,668 |
| 21 Mar 2024 | 1,525.00 | 1,550.00 | 1,505.00 | 1,514.00 | 1,514.00 | 278,953 |
| 20 Mar 2024 | 1,500.00 | 1,503.00 | 1,459.00 | 1,481.00 | 1,481.00 | 212,117 |
| 19 Mar 2024 | 1,531.00 | 1,544.00 | 1,503.00 | 1,503.00 | 1,503.00 | 81,037 |
| 18 Mar 2024 | 1,515.00 | 1,569.00 | 1,508.00 | 1,531.00 | 1,531.00 | 190,638 |
| 15 Mar 2024 | 1,510.00 | 1,541.00 | 1,500.00 | 1,515.00 | 1,515.00 | 199,364 |
| 14 Mar 2024 | 1,579.00 | 1,579.00 | 1,526.00 | 1,533.00 | 1,533.00 | 202,086 |
| 13 Mar 2024 | 1,613.00 | 1,620.00 | 1,548.00 | 1,567.00 | 1,567.00 | 371,231 |
| 12 Mar 2024 | 1,646.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 666,378 |
| 11 Mar 2024 | 1,600.00 | 1,630.00 | 1,551.00 | 1,582.00 | 1,582.00 | 232,849 |
| 08 Mar 2024 | 1,599.00 | 1,611.00 | 1,584.00 | 1,597.00 | 1,597.00 | 149,233 |
| 07 Mar 2024 | 1,639.00 | 1,639.00 | 1,579.00 | 1,583.00 | 1,583.00 | 289,226 |
| 06 Mar 2024 | 1,680.00 | 1,680.00 | 1,572.00 | 1,615.00 | 1,615.00 | 563,426 |
| 05 Mar 2024 | 1,759.00 | 1,860.00 | 1,675.00 | 1,690.00 | 1,690.00 | 3,486,690 |
| 04 Mar 2024 | 1,680.00 | 1,694.00 | 1,642.00 | 1,669.00 | 1,669.00 | 488,881 |
| 29 Feb 2024 | 1,805.00 | 1,932.00 | 1,660.00 | 1,680.00 | 1,680.00 | 2,676,596 |
| 28 Feb 2024 | 1,690.00 | 1,739.00 | 1,628.00 | 1,650.00 | 1,650.00 | 729,233 |
| 27 Feb 2024 | 1,733.00 | 1,967.00 | 1,653.00 | 1,671.00 | 1,671.00 | 4,652,577 |
| 26 Feb 2024 | 1,683.00 | 1,698.00 | 1,630.00 | 1,640.00 | 1,640.00 | 205,516 |
| 23 Feb 2024 | 1,697.00 | 1,717.00 | 1,660.00 | 1,683.00 | 1,683.00 | 159,293 |
| 22 Feb 2024 | 1,734.00 | 1,765.00 | 1,695.00 | 1,697.00 | 1,697.00 | 219,573 |
| 21 Feb 2024 | 1,780.00 | 1,800.00 | 1,720.00 | 1,734.00 | 1,734.00 | 301,757 |
| 20 Feb 2024 | 1,817.00 | 1,857.00 | 1,767.00 | 1,775.00 | 1,775.00 | 360,570 |
| 19 Feb 2024 | 1,800.00 | 1,835.00 | 1,760.00 | 1,800.00 | 1,800.00 | 478,341 |
| 16 Feb 2024 | 1,820.00 | 1,820.00 | 1,751.00 | 1,773.00 | 1,773.00 | 625,229 |
| 15 Feb 2024 | 1,770.00 | 1,890.00 | 1,695.00 | 1,820.00 | 1,820.00 | 3,750,190 |
| 14 Feb 2024 | 1,645.00 | 1,680.00 | 1,609.00 | 1,668.00 | 1,668.00 | 190,580 |
| 13 Feb 2024 | 1,704.00 | 1,746.00 | 1,631.00 | 1,668.00 | 1,668.00 | 1,054,737 |
| 08 Feb 2024 | 1,495.00 | 1,574.00 | 1,495.00 | 1,573.00 | 1,573.00 | 309,777 |
| 07 Feb 2024 | 1,511.00 | 1,561.00 | 1,493.00 | 1,495.00 | 1,495.00 | 189,566 |
| 06 Feb 2024 | 1,545.00 | 1,545.00 | 1,483.00 | 1,506.00 | 1,506.00 | 128,890 |
| 05 Feb 2024 | 1,554.00 | 1,581.00 | 1,515.00 | 1,545.00 | 1,545.00 | 298,283 |
| 02 Feb 2024 | 1,465.00 | 1,574.00 | 1,465.00 | 1,551.00 | 1,551.00 | 527,785 |
| 01 Feb 2024 | 1,426.00 | 1,478.00 | 1,420.00 | 1,438.00 | 1,438.00 | 262,299 |
| 31 Jan 2024 | 1,488.00 | 1,490.00 | 1,424.00 | 1,424.00 | 1,424.00 | 212,602 |
| 30 Jan 2024 | 1,548.00 | 1,561.00 | 1,460.00 | 1,472.00 | 1,472.00 | 229,265 |
| 29 Jan 2024 | 1,535.00 | 1,535.00 | 1,483.00 | 1,495.00 | 1,495.00 | 252,380 |
| 26 Jan 2024 | 1,580.00 | 1,590.00 | 1,511.00 | 1,517.00 | 1,517.00 | 308,195 |
| 25 Jan 2024 | 1,600.00 | 1,618.00 | 1,549.00 | 1,579.00 | 1,579.00 | 205,816 |
| 24 Jan 2024 | 1,574.00 | 1,647.00 | 1,574.00 | 1,588.00 | 1,588.00 | 562,594 |
| 23 Jan 2024 | 1,543.00 | 1,600.00 | 1,513.00 | 1,574.00 | 1,574.00 | 265,041 |
| 22 Jan 2024 | 1,630.00 | 1,630.00 | 1,542.00 | 1,543.00 | 1,543.00 | 462,866 |
| 19 Jan 2024 | 1,572.00 | 1,622.00 | 1,567.00 | 1,603.00 | 1,603.00 | 322,566 |
| 18 Jan 2024 | 1,572.00 | 1,640.00 | 1,542.00 | 1,597.00 | 1,597.00 | 463,467 |
| 17 Jan 2024 | 1,574.00 | 1,600.00 | 1,542.00 | 1,575.00 | 1,575.00 | 406,333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.