T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea
· Delayed Price · Currency is KRW 650.00
+7.00 (1.09%)
At close: Mar 6, 2026
T Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 643.00 | 670.00 | 620.00 | 650.00 | 650.00 | 1.09% | 178,562 |
| Mar 5, 2026 | 599.00 | 649.00 | 599.00 | 643.00 | 643.00 | 10.86% | 372,619 |
| Mar 4, 2026 | 628.00 | 628.00 | 571.00 | 580.00 | 580.00 | -7.64% | 790,193 |
| Mar 3, 2026 | 630.00 | 664.00 | 611.00 | 628.00 | 628.00 | -0.32% | 384,085 |
| Feb 27, 2026 | 666.00 | 670.00 | 612.00 | 630.00 | 630.00 | -5.41% | 600,494 |
| Feb 26, 2026 | 676.00 | 708.00 | 660.00 | 666.00 | 666.00 | -0.45% | 366,816 |
| Feb 25, 2026 | 668.00 | 693.00 | 648.00 | 669.00 | 669.00 | 0.30% | 360,062 |
| Feb 24, 2026 | 658.00 | 687.00 | 641.00 | 667.00 | 667.00 | 1.37% | 352,710 |
| Feb 23, 2026 | 698.00 | 702.00 | 655.00 | 658.00 | 658.00 | -5.73% | 398,186 |
| Feb 20, 2026 | 711.00 | 713.00 | 693.00 | 698.00 | 698.00 | -1.83% | 178,266 |
| Feb 19, 2026 | 703.00 | 728.00 | 676.00 | 711.00 | 711.00 | 0.42% | 524,125 |
| Feb 13, 2026 | 743.00 | 743.00 | 681.00 | 708.00 | 708.00 | -4.84% | 834,093 |
| Feb 12, 2026 | 747.00 | 752.00 | 732.00 | 744.00 | 744.00 | -0.40% | 259,265 |
| Feb 11, 2026 | 760.00 | 760.00 | 740.00 | 747.00 | 747.00 | -1.45% | 165,617 |
| Feb 10, 2026 | 755.00 | 779.00 | 735.00 | 758.00 | 758.00 | 0.40% | 567,587 |
| Feb 9, 2026 | 740.00 | 764.00 | 697.00 | 755.00 | 755.00 | -1.56% | 1,109,930 |
| Feb 6, 2026 | 786.00 | 788.00 | 740.00 | 767.00 | 767.00 | -2.79% | 238,314 |
| Feb 5, 2026 | 810.00 | 826.00 | 785.00 | 789.00 | 789.00 | -1.87% | 287,553 |
| Feb 4, 2026 | 822.00 | 839.00 | 798.00 | 804.00 | 804.00 | -3.25% | 249,861 |
| Feb 3, 2026 | 786.00 | 845.00 | 783.00 | 831.00 | 831.00 | 6.68% | 324,138 |
| Feb 2, 2026 | 799.00 | 799.00 | 771.00 | 779.00 | 779.00 | -2.75% | 157,619 |
| Jan 30, 2026 | 838.00 | 850.00 | 801.00 | 801.00 | 801.00 | -4.42% | 231,127 |
| Jan 29, 2026 | 818.00 | 845.00 | 793.00 | 838.00 | 838.00 | 2.44% | 379,528 |
| Jan 28, 2026 | 852.00 | 864.00 | 810.00 | 818.00 | 818.00 | -3.99% | 293,417 |
| Jan 27, 2026 | 863.00 | 871.00 | 829.00 | 852.00 | 852.00 | 0.35% | 296,323 |
| Jan 26, 2026 | 800.00 | 865.00 | 771.00 | 849.00 | 849.00 | 6.79% | 525,590 |
| Jan 23, 2026 | 744.00 | 819.00 | 740.00 | 795.00 | 795.00 | 6.28% | 573,954 |
| Jan 22, 2026 | 771.00 | 774.00 | 741.00 | 748.00 | 748.00 | -3.36% | 352,656 |
| Jan 21, 2026 | 780.00 | 787.00 | 754.00 | 774.00 | 774.00 | -1.40% | 132,049 |
| Jan 20, 2026 | 780.00 | 805.00 | 750.00 | 785.00 | 785.00 | 0.51% | 190,139 |
| Jan 19, 2026 | 798.00 | 808.00 | 770.00 | 781.00 | 781.00 | -2.13% | 110,732 |
| Jan 16, 2026 | 813.00 | 839.00 | 796.00 | 798.00 | 798.00 | -1.85% | 145,687 |
| Jan 15, 2026 | 827.00 | 852.00 | 810.00 | 813.00 | 813.00 | -1.69% | 137,915 |
| Jan 14, 2026 | 816.00 | 852.00 | 816.00 | 827.00 | 827.00 | 0.85% | 196,914 |
| Jan 13, 2026 | 835.00 | 839.00 | 808.00 | 820.00 | 820.00 | -0.85% | 81,288 |
| Jan 12, 2026 | 782.00 | 833.00 | 772.00 | 827.00 | 827.00 | 5.75% | 227,366 |
| Jan 9, 2026 | 802.00 | 823.00 | 780.00 | 782.00 | 782.00 | -2.49% | 142,785 |
| Jan 8, 2026 | 827.00 | 835.00 | 785.00 | 802.00 | 802.00 | -1.96% | 172,871 |
| Jan 7, 2026 | 835.00 | 875.00 | 813.00 | 818.00 | 818.00 | -1.21% | 363,448 |
| Jan 6, 2026 | 785.00 | 847.00 | 784.00 | 828.00 | 828.00 | 5.48% | 667,178 |
| Jan 5, 2026 | 778.00 | 799.00 | 758.00 | 785.00 | 785.00 | 0.90% | 236,311 |
| Jan 2, 2026 | 765.00 | 785.00 | 721.00 | 778.00 | 778.00 | 1.70% | 157,813 |
| Dec 30, 2025 | 763.00 | 770.00 | 751.00 | 765.00 | 765.00 | 0.26% | 122,756 |
| Dec 29, 2025 | 731.00 | 765.00 | 731.00 | 763.00 | 763.00 | 3.95% | 171,773 |
| Dec 26, 2025 | 742.00 | 787.00 | 732.00 | 734.00 | 734.00 | -1.08% | 302,916 |
| Dec 24, 2025 | 748.00 | 748.00 | 736.00 | 742.00 | 742.00 | - | 61,742 |
| Dec 23, 2025 | 744.00 | 762.00 | 741.00 | 742.00 | 742.00 | -1.20% | 63,990 |
| Dec 22, 2025 | 753.00 | 763.00 | 742.00 | 751.00 | 751.00 | - | 193,721 |
| Dec 19, 2025 | 730.00 | 768.00 | 715.00 | 751.00 | 751.00 | 1.90% | 126,186 |
| Dec 18, 2025 | 745.00 | 751.00 | 730.00 | 737.00 | 737.00 | -1.60% | 164,051 |
| Dec 17, 2025 | 784.00 | 847.00 | 741.00 | 749.00 | 749.00 | -0.13% | 1,211,279 |
| Dec 16, 2025 | 765.00 | 765.00 | 741.00 | 750.00 | 750.00 | -1.96% | 164,720 |
| Dec 15, 2025 | 765.00 | 781.00 | 759.00 | 765.00 | 765.00 | -0.78% | 99,352 |
| Dec 12, 2025 | 766.00 | 775.00 | 765.00 | 771.00 | 771.00 | -0.26% | 62,164 |
| Dec 11, 2025 | 766.00 | 774.00 | 761.00 | 773.00 | 773.00 | 0.91% | 132,752 |
| Dec 10, 2025 | 777.00 | 790.00 | 760.00 | 766.00 | 766.00 | -1.54% | 299,868 |
| Dec 9, 2025 | 785.00 | 789.00 | 762.00 | 778.00 | 778.00 | -0.89% | 261,482 |
| Dec 8, 2025 | 790.00 | 790.00 | 767.00 | 785.00 | 785.00 | -0.13% | 189,730 |
| Dec 5, 2025 | 789.00 | 800.00 | 782.00 | 786.00 | 786.00 | -1.50% | 96,552 |
| Dec 4, 2025 | 805.00 | 805.00 | 784.00 | 798.00 | 798.00 | -0.62% | 88,467 |
| Dec 3, 2025 | 792.00 | 808.00 | 778.00 | 803.00 | 803.00 | 1.39% | 219,314 |
| Dec 2, 2025 | 784.00 | 809.00 | 774.00 | 792.00 | 792.00 | 1.02% | 184,953 |
| Dec 1, 2025 | 803.00 | 820.00 | 773.00 | 784.00 | 784.00 | -2.37% | 245,209 |
| Nov 28, 2025 | 803.00 | 807.00 | 790.00 | 803.00 | 803.00 | - | 112,787 |
| Nov 27, 2025 | 794.00 | 811.00 | 788.00 | 803.00 | 803.00 | 1.13% | 148,501 |
| Nov 26, 2025 | 815.00 | 892.00 | 770.00 | 794.00 | 794.00 | -0.87% | 985,280 |
| Nov 25, 2025 | 854.00 | 862.00 | 795.00 | 801.00 | 801.00 | -4.76% | 277,487 |
| Nov 24, 2025 | 829.00 | 852.00 | 822.00 | 841.00 | 841.00 | 1.45% | 101,421 |
| Nov 21, 2025 | 863.00 | 863.00 | 811.00 | 829.00 | 829.00 | -3.94% | 253,842 |
| Nov 20, 2025 | 847.00 | 869.00 | 847.00 | 863.00 | 863.00 | 2.62% | 102,490 |
| Nov 19, 2025 | 853.00 | 880.00 | 820.00 | 841.00 | 841.00 | 0.12% | 106,300 |
| Nov 18, 2025 | 893.00 | 893.00 | 830.00 | 840.00 | 840.00 | -5.30% | 270,835 |
| Nov 17, 2025 | 895.00 | 919.00 | 873.00 | 887.00 | 887.00 | -0.89% | 60,764 |
| Nov 14, 2025 | 915.00 | 924.00 | 893.00 | 895.00 | 895.00 | -3.24% | 142,745 |
| Nov 13, 2025 | 923.00 | 930.00 | 901.00 | 925.00 | 925.00 | 0.65% | 95,594 |
| Nov 12, 2025 | 888.00 | 930.00 | 882.00 | 919.00 | 919.00 | 3.49% | 91,993 |
| Nov 11, 2025 | 920.00 | 923.00 | 882.00 | 888.00 | 888.00 | -2.42% | 210,748 |
| Nov 10, 2025 | 877.00 | 922.00 | 877.00 | 910.00 | 910.00 | 3.06% | 138,038 |
| Nov 7, 2025 | 906.00 | 915.00 | 860.00 | 883.00 | 883.00 | -2.54% | 174,856 |
| Nov 6, 2025 | 882.00 | 923.00 | 872.00 | 906.00 | 906.00 | 2.84% | 311,251 |
| Nov 5, 2025 | 911.00 | 918.00 | 840.00 | 881.00 | 881.00 | -3.72% | 338,943 |
| Nov 4, 2025 | 937.00 | 943.00 | 907.00 | 915.00 | 915.00 | -3.07% | 212,857 |
| Nov 3, 2025 | 997.00 | 1,006.00 | 940.00 | 944.00 | 944.00 | -4.65% | 353,955 |
| Oct 31, 2025 | 975.00 | 998.00 | 969.00 | 990.00 | 990.00 | 1.54% | 96,135 |
| Oct 30, 2025 | 1,003.00 | 1,004.00 | 964.00 | 975.00 | 975.00 | -2.79% | 465,374 |
| Oct 29, 2025 | 1,020.00 | 1,020.00 | 993.00 | 1,003.00 | 1,003.00 | - | 196,379 |
| Oct 28, 2025 | 1,019.00 | 1,020.00 | 990.00 | 1,003.00 | 1,003.00 | -1.57% | 380,492 |
| Oct 27, 2025 | 1,012.00 | 1,060.00 | 1,007.00 | 1,019.00 | 1,019.00 | 0.89% | 403,703 |
| Oct 24, 2025 | 1,032.00 | 1,042.00 | 997.00 | 1,010.00 | 1,010.00 | -1.37% | 452,157 |
| Oct 23, 2025 | 1,061.00 | 1,061.00 | 1,021.00 | 1,024.00 | 1,024.00 | -3.49% | 130,435 |
| Oct 22, 2025 | 1,078.00 | 1,080.00 | 1,035.00 | 1,061.00 | 1,061.00 | -0.19% | 158,846 |
| Oct 21, 2025 | 1,054.00 | 1,086.00 | 1,045.00 | 1,063.00 | 1,063.00 | 1.33% | 200,775 |
| Oct 20, 2025 | 1,048.00 | 1,085.00 | 1,020.00 | 1,049.00 | 1,049.00 | -0.10% | 236,773 |
| Oct 17, 2025 | 1,126.00 | 1,126.00 | 1,049.00 | 1,050.00 | 1,050.00 | -6.75% | 598,755 |
| Oct 16, 2025 | 1,150.00 | 1,153.00 | 1,118.00 | 1,126.00 | 1,126.00 | -2.09% | 334,810 |
| Oct 15, 2025 | 1,162.00 | 1,188.00 | 1,129.00 | 1,150.00 | 1,150.00 | -1.03% | 475,518 |
| Oct 14, 2025 | 1,202.00 | 1,238.00 | 1,145.00 | 1,162.00 | 1,162.00 | -3.33% | 349,516 |
| Oct 13, 2025 | 1,200.00 | 1,228.00 | 1,155.00 | 1,202.00 | 1,202.00 | -2.28% | 278,400 |
| Oct 10, 2025 | 1,235.00 | 1,267.00 | 1,204.00 | 1,230.00 | 1,230.00 | -0.16% | 653,042 |
| Oct 2, 2025 | 1,219.00 | 1,260.00 | 1,219.00 | 1,232.00 | 1,232.00 | 1.99% | 352,735 |