Skip to main content
T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
+165.00 (5.63%)
At close: Apr 9, 2026

T Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20262,905.003,125.002,860.003,095.003,095.005.63%193,186
Apr 8, 20262,900.002,955.002,845.002,930.002,930.001.56%51,612
Apr 7, 20262,895.002,985.002,825.002,885.002,885.00-0.35%22,622
Apr 6, 20263,005.003,025.002,865.002,895.002,895.00-3.66%35,315
Apr 3, 20262,975.003,045.002,970.003,005.003,005.000.33%14,339
Apr 2, 20263,020.003,045.002,960.002,995.002,995.00-0.83%32,218
Apr 1, 20263,045.003,075.002,900.003,020.003,020.00-0.82%36,576
Mar 31, 20263,045.003,070.002,950.003,045.003,045.00-0.81%19,081
Mar 30, 20263,075.003,075.002,930.003,070.003,070.00-0.16%89,353
Mar 27, 20262,975.003,125.002,865.003,075.003,075.003.36%29,423
Mar 26, 20262,960.002,995.002,935.002,975.002,975.000.51%6,946
Mar 25, 20262,880.002,960.002,840.002,960.002,960.002.78%43,480
Mar 24, 20262,975.003,015.002,780.002,880.002,880.00-2.54%107,893
Mar 23, 20263,025.003,025.002,890.002,955.002,955.00-2.31%43,634
Mar 20, 20262,980.003,125.002,970.003,025.003,025.001.51%61,152
Mar 19, 20263,050.003,050.002,950.002,980.002,980.00-2.61%34,119
Mar 18, 20263,120.003,150.003,000.003,060.003,060.00-1.92%99,970
Mar 17, 20263,360.003,495.003,105.003,120.003,120.00-6.31%81,845
Mar 16, 20263,185.003,335.003,140.003,330.003,330.003.58%63,226
Mar 13, 20263,235.003,235.003,110.003,215.003,215.00-0.62%19,767
Mar 12, 20263,075.003,250.003,075.003,235.003,235.003.19%33,417
Mar 11, 20263,115.003,245.003,085.003,135.003,135.000.64%54,697
Mar 10, 20263,130.003,195.003,060.003,115.003,115.00-0.48%39,088
Mar 9, 20263,055.003,130.002,905.003,130.003,130.00-3.69%93,880
Mar 6, 20263,215.003,350.003,100.003,250.003,250.001.09%35,713
Mar 5, 20262,995.003,245.002,995.003,215.003,215.0010.86%74,524
Mar 4, 20263,140.003,140.002,855.002,900.002,900.00-7.64%158,038
Mar 3, 20263,150.003,320.003,055.003,140.003,140.00-0.32%76,817
Feb 27, 20263,330.003,350.003,060.003,150.003,150.00-5.41%120,920
Feb 26, 20263,380.003,540.003,300.003,330.003,330.00-0.45%73,363
Feb 25, 20263,340.003,465.003,240.003,345.003,345.000.30%72,032
Feb 24, 20263,290.003,435.003,205.003,335.003,335.001.37%70,850
Feb 23, 20263,490.003,510.003,275.003,290.003,290.00-5.73%79,637
Feb 20, 20263,555.003,565.003,465.003,490.003,490.00-1.83%35,653
Feb 19, 20263,515.003,640.003,380.003,555.003,555.000.42%104,830
Feb 13, 20263,715.003,715.003,405.003,540.003,540.00-4.84%167,004
Feb 12, 20263,735.003,760.003,660.003,720.003,720.00-0.40%51,853
Feb 11, 20263,800.003,800.003,700.003,735.003,735.00-1.45%33,169
Feb 10, 20263,775.003,895.003,675.003,790.003,790.000.40%113,550
Feb 9, 20263,700.003,820.003,485.003,775.003,775.00-1.56%222,165
Feb 6, 20263,930.003,940.003,700.003,835.003,835.00-2.79%47,720
Feb 5, 20264,050.004,130.003,925.003,945.003,945.00-1.87%57,510
Feb 4, 20264,110.004,195.003,990.004,020.004,020.00-3.25%50,133
Feb 3, 20263,930.004,225.003,915.004,155.004,155.006.68%64,865
Feb 2, 20263,995.003,995.003,855.003,895.003,895.00-2.75%31,523
Jan 30, 20264,190.004,250.004,005.004,005.004,005.00-4.42%46,438
Jan 29, 20264,090.004,225.003,965.004,190.004,190.002.44%76,033
Jan 28, 20264,260.004,320.004,050.004,090.004,090.00-3.99%58,683
Jan 27, 20264,315.004,355.004,145.004,260.004,260.000.35%59,264
Jan 26, 20264,000.004,325.003,855.004,245.004,245.006.79%105,118
Jan 23, 20263,720.004,095.003,700.003,975.003,975.006.28%115,021
Jan 22, 20263,855.003,870.003,705.003,740.003,740.00-3.36%70,531
Jan 21, 20263,900.003,935.003,770.003,870.003,870.00-1.40%26,409
Jan 20, 20263,900.004,025.003,750.003,925.003,925.000.51%38,027
Jan 19, 20263,990.004,040.003,850.003,905.003,905.00-2.13%22,151
Jan 16, 20264,065.004,195.003,980.003,990.003,990.00-1.85%29,386
Jan 15, 20264,135.004,260.004,050.004,065.004,065.00-1.69%27,584
Jan 14, 20264,080.004,260.004,080.004,135.004,135.000.85%39,426
Jan 13, 20264,175.004,195.004,040.004,100.004,100.00-0.85%16,257
Jan 12, 20263,910.004,165.003,860.004,135.004,135.005.75%45,515
Jan 9, 20264,010.004,115.003,900.003,910.003,910.00-2.49%28,557
Jan 8, 20264,135.004,175.003,925.004,010.004,010.00-1.96%34,574
Jan 7, 20264,175.004,375.004,065.004,090.004,090.00-1.21%72,692
Jan 6, 20263,925.004,235.003,920.004,140.004,140.005.48%134,116
Jan 5, 20263,890.003,995.003,790.003,925.003,925.000.90%47,262
Jan 2, 20263,825.003,925.003,605.003,890.003,890.001.70%31,562
Dec 30, 20253,815.003,850.003,755.003,825.003,825.000.26%24,551
Dec 29, 20253,655.003,825.003,655.003,815.003,815.003.95%34,364
Dec 26, 20253,710.003,935.003,660.003,670.003,670.00-1.08%60,653
Dec 24, 20253,740.003,740.003,680.003,710.003,710.00-12,348
Dec 23, 20253,720.003,810.003,705.003,710.003,710.00-1.20%12,844
Dec 22, 20253,765.003,815.003,710.003,755.003,755.00-38,833
Dec 19, 20253,650.003,840.003,575.003,755.003,755.001.90%25,237
Dec 18, 20253,725.003,755.003,650.003,685.003,685.00-1.60%33,002
Dec 17, 20253,920.004,235.003,705.003,745.003,745.00-0.13%242,297
Dec 16, 20253,825.003,825.003,705.003,750.003,750.00-1.96%49,560
Dec 15, 20253,825.003,905.003,795.003,825.003,825.00-0.78%19,874
Dec 12, 20253,830.003,875.003,825.003,855.003,855.00-0.26%12,524
Dec 11, 20253,830.003,870.003,805.003,865.003,865.000.91%26,636
Dec 10, 20253,885.003,950.003,800.003,830.003,830.00-1.54%59,973
Dec 9, 20253,925.003,945.003,810.003,890.003,890.00-0.89%52,296
Dec 8, 20253,950.003,950.003,835.003,925.003,925.00-0.13%37,946
Dec 5, 20253,945.004,000.003,910.003,930.003,930.00-1.50%19,426
Dec 4, 20254,025.004,025.003,920.003,990.003,990.00-0.62%17,733
Dec 3, 20253,960.004,040.003,890.004,015.004,015.001.39%43,862
Dec 2, 20253,920.004,045.003,870.003,960.003,960.001.02%36,990
Dec 1, 20254,015.004,100.003,865.003,920.003,920.00-2.37%49,061
Nov 28, 20254,015.004,035.003,950.004,015.004,015.00-22,557
Nov 27, 20253,970.004,055.003,940.004,015.004,015.001.13%29,700
Nov 26, 20254,075.004,460.003,850.003,970.003,970.00-0.87%198,224
Nov 25, 20254,270.004,310.003,975.004,005.004,005.00-4.76%55,628
Nov 24, 20254,145.004,260.004,110.004,205.004,205.001.45%20,284
Nov 21, 20254,315.004,315.004,055.004,145.004,145.00-3.94%51,276
Nov 20, 20254,235.004,345.004,235.004,315.004,315.002.62%20,498
Nov 19, 20254,265.004,400.004,100.004,205.004,205.000.12%21,260
Nov 18, 20254,465.004,465.004,150.004,200.004,200.00-5.30%54,167
Nov 17, 20254,475.004,595.004,365.004,435.004,435.00-0.89%12,152
Nov 14, 20254,575.004,620.004,465.004,475.004,475.00-3.24%28,549
Nov 13, 20254,615.004,650.004,505.004,625.004,625.000.65%19,118
Nov 12, 20254,440.004,650.004,410.004,595.004,595.003.49%18,398