T Scientific Co.,Ltd. (KOSDAQ:057680)
South Korea
· Delayed Price · Currency is KRW 786.00
-12.00 (-1.50%)
At close: Dec 5, 2025
T Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,244.00 | 1,256.00 | 1,190.00 | 1,208.00 | 1,208.00 | -3.75% | 573,247 |
| Sep 30, 2025 | 1,340.00 | 1,370.00 | 1,243.00 | 1,255.00 | 1,255.00 | -1.26% | 1,535,375 |
| Sep 29, 2025 | 1,140.00 | 1,305.00 | 1,140.00 | 1,271.00 | 1,271.00 | 11.49% | 1,769,112 |
| Sep 26, 2025 | 1,191.00 | 1,205.00 | 1,105.00 | 1,140.00 | 1,140.00 | -2.56% | 532,048 |
| Sep 25, 2025 | 1,228.00 | 1,269.00 | 1,155.00 | 1,170.00 | 1,170.00 | -4.72% | 1,396,180 |
| Sep 24, 2025 | 1,194.00 | 1,244.00 | 1,169.00 | 1,228.00 | 1,228.00 | 2.76% | 874,938 |
| Sep 23, 2025 | 1,260.00 | 1,275.00 | 1,152.00 | 1,195.00 | 1,195.00 | -4.63% | 964,915 |
| Sep 22, 2025 | 1,320.00 | 1,320.00 | 1,219.00 | 1,253.00 | 1,253.00 | -4.86% | 813,028 |