T Scientific Co., Ltd. 057680
KRX · South Korea · Communications
KRW 1,692.00-11.00 (-0.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,703.00 | 0.00% | KRW 1,729.00 | KRW 1,729.00 | KRW 1,650.00 | 18.57K |
| 2026-09-29 | KRW 1,703.00 | -1.16% | KRW 1,710.00 | KRW 1,717.00 | KRW 1,668.00 | 19.72K |
| 2026-09-28 | KRW 1,723.00 | -4.28% | KRW 1,770.00 | KRW 1,840.00 | KRW 1,723.00 | 46.87K |
| 2026-09-23 | KRW 1,800.00 | +1.01% | KRW 1,782.00 | KRW 1,834.00 | KRW 1,745.00 | 26.28K |
| 2026-09-22 | KRW 1,782.00 | +2.00% | KRW 1,859.00 | KRW 1,953.00 | KRW 1,721.00 | 202.21K |
| 2026-09-21 | KRW 1,747.00 | +6.78% | KRW 1,708.00 | KRW 1,876.00 | KRW 1,651.00 | 206.38K |
| 2026-09-18 | KRW 1,636.00 | +0.55% | KRW 1,650.00 | KRW 1,659.00 | KRW 1,610.00 | 21.52K |
| 2026-09-17 | KRW 1,627.00 | -0.18% | KRW 1,630.00 | KRW 1,643.00 | KRW 1,560.00 | 44.81K |
| 2026-09-16 | KRW 1,630.00 | -5.89% | KRW 1,683.00 | KRW 1,721.00 | KRW 1,576.00 | 106.39K |
| 2026-09-15 | KRW 1,732.00 | +0.17% | KRW 1,792.00 | KRW 1,792.00 | KRW 1,715.00 | 59.41K |
| 2026-09-14 | KRW 1,729.00 | +0.64% | KRW 1,710.00 | KRW 1,769.00 | KRW 1,670.00 | 56.32K |
| 2026-09-11 | KRW 1,718.00 | -0.46% | KRW 1,716.00 | KRW 1,734.00 | KRW 1,680.00 | 49.79K |
| 2026-09-10 | KRW 1,726.00 | +1.17% | KRW 1,710.00 | KRW 1,770.00 | KRW 1,673.00 | 36.91K |
| 2026-09-09 | KRW 1,706.00 | -2.01% | KRW 1,741.00 | KRW 1,787.00 | KRW 1,695.00 | 46.00K |
| 2026-09-08 | KRW 1,741.00 | -5.43% | KRW 1,841.00 | KRW 1,841.00 | KRW 1,735.00 | 82.70K |
| 2026-09-07 | KRW 1,841.00 | -6.07% | KRW 1,958.00 | KRW 1,960.00 | KRW 1,826.00 | 190.83K |
| 2026-09-04 | KRW 1,960.00 | +10.80% | KRW 1,833.00 | KRW 2,210.00 | KRW 1,832.00 | 1.17M |
| 2026-09-03 | KRW 1,769.00 | -0.45% | KRW 1,777.00 | KRW 1,790.00 | KRW 1,713.00 | 31.99K |
| 2026-09-02 | KRW 1,777.00 | +0.68% | KRW 1,746.00 | KRW 1,777.00 | KRW 1,700.00 | 57.34K |
| 2026-09-01 | KRW 1,765.00 | +2.02% | KRW 1,744.00 | KRW 1,801.00 | KRW 1,680.00 | 58.40K |
| 2026-08-31 | KRW 1,730.00 | -3.14% | KRW 1,760.00 | KRW 1,760.00 | KRW 1,662.00 | 69.52K |
| 2026-08-28 | KRW 1,786.00 | +8.11% | KRW 1,700.00 | KRW 1,925.00 | KRW 1,673.00 | 657.79K |
| 2026-08-27 | KRW 1,652.00 | -1.78% | KRW 1,699.00 | KRW 1,700.00 | KRW 1,615.00 | 89.19K |
| 2026-08-26 | KRW 1,682.00 | -2.27% | KRW 1,726.00 | KRW 1,726.00 | KRW 1,621.00 | 63.89K |
| 2026-08-25 | KRW 1,721.00 | -1.09% | KRW 1,749.00 | KRW 1,850.00 | KRW 1,600.00 | 313.44K |
| 2026-08-24 | KRW 1,740.00 | +14.02% | KRW 1,580.00 | KRW 1,964.00 | KRW 1,580.00 | 902.69K |
| 2026-08-21 | KRW 1,526.00 | +3.95% | KRW 1,470.00 | KRW 1,688.00 | KRW 1,470.00 | 184.18K |
| 2026-08-20 | KRW 1,468.00 | -0.14% | KRW 1,473.00 | KRW 1,520.00 | KRW 1,450.00 | 20.89K |
| 2026-08-19 | KRW 1,470.00 | -2.71% | KRW 1,511.00 | KRW 1,511.00 | KRW 1,440.00 | 13.79K |
| 2026-08-18 | KRW 1,511.00 | -1.24% | KRW 1,530.00 | KRW 1,531.00 | KRW 1,460.00 | 27.62K |
| 2026-08-14 | KRW 1,530.00 | -1.10% | KRW 1,547.00 | KRW 1,570.00 | KRW 1,500.00 | 14.09K |
| 2026-08-13 | KRW 1,547.00 | -4.15% | KRW 1,619.00 | KRW 1,629.00 | KRW 1,538.00 | 30.18K |
| 2026-08-12 | KRW 1,614.00 | -2.00% | KRW 1,665.00 | KRW 1,670.00 | KRW 1,600.00 | 14.33K |
| 2026-08-11 | KRW 1,647.00 | -0.18% | KRW 1,650.00 | KRW 1,667.00 | KRW 1,640.00 | 13.87K |
| 2026-08-10 | KRW 1,650.00 | -0.30% | KRW 1,655.00 | KRW 1,690.00 | KRW 1,627.00 | 14.37K |
| 2026-08-07 | KRW 1,655.00 | -2.07% | KRW 1,675.00 | KRW 1,690.00 | KRW 1,641.00 | 9.82K |
| 2026-08-06 | KRW 1,690.00 | -3.43% | KRW 1,769.00 | KRW 1,770.00 | KRW 1,684.00 | 15.20K |
| 2026-08-05 | KRW 1,750.00 | +5.36% | KRW 1,661.00 | KRW 1,769.00 | KRW 1,661.00 | 34.92K |
| 2026-08-04 | KRW 1,661.00 | +5.80% | KRW 1,570.00 | KRW 1,676.00 | KRW 1,554.00 | 45.36K |
| 2026-08-03 | KRW 1,570.00 | +0.13% | KRW 1,568.00 | KRW 1,590.00 | KRW 1,556.00 | 6.55K |
| 2026-07-31 | KRW 1,568.00 | +3.29% | KRW 1,533.00 | KRW 1,574.00 | KRW 1,533.00 | 15.17K |
| 2026-07-30 | KRW 1,518.00 | +1.20% | KRW 1,500.00 | KRW 1,550.00 | KRW 1,485.00 | 22.36K |
| 2026-07-29 | KRW 1,500.00 | -5.06% | KRW 1,602.00 | KRW 1,602.00 | KRW 1,435.00 | 27.89K |
| 2026-07-28 | KRW 1,580.00 | -4.24% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,521.00 | 21.60K |
| 2026-07-27 | KRW 1,650.00 | -1.02% | KRW 1,709.00 | KRW 1,729.00 | KRW 1,635.00 | 10.74K |
| 2026-07-24 | KRW 1,667.00 | -4.20% | KRW 1,759.00 | KRW 1,759.00 | KRW 1,655.00 | 15.97K |
| 2026-07-23 | KRW 1,740.00 | +0.46% | KRW 1,769.00 | KRW 1,787.00 | KRW 1,710.00 | 18.73K |
| 2026-07-22 | KRW 1,732.00 | -0.35% | KRW 1,738.00 | KRW 1,785.00 | KRW 1,731.00 | 14.89K |
| 2026-07-21 | KRW 1,738.00 | -3.44% | KRW 1,799.00 | KRW 1,800.00 | KRW 1,702.00 | 19.90K |
| 2026-07-20 | KRW 1,800.00 | -3.74% | KRW 1,868.00 | KRW 1,868.00 | KRW 1,711.00 | 18.65K |
| 2026-07-16 | KRW 1,870.00 | +1.14% | KRW 1,849.00 | KRW 1,870.00 | KRW 1,740.00 | 22.08K |
| 2026-07-15 | KRW 1,849.00 | 0.00% | KRW 1,869.00 | KRW 1,890.00 | KRW 1,780.00 | 20.20K |
| 2026-07-14 | KRW 1,849.00 | -2.68% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,740.00 | 43.05K |
| 2026-07-13 | KRW 1,900.00 | -5.24% | KRW 2,005.00 | KRW 2,080.00 | KRW 1,838.00 | 18.27K |
| 2026-07-10 | KRW 2,005.00 | +9.03% | KRW 1,850.00 | KRW 2,025.00 | KRW 1,825.00 | 31.52K |
| 2026-07-09 | KRW 1,839.00 | -3.06% | KRW 1,897.00 | KRW 1,915.00 | KRW 1,791.00 | 16.48K |
| 2026-07-08 | KRW 1,897.00 | -2.72% | KRW 1,949.00 | KRW 2,010.00 | KRW 1,816.00 | 17.03K |
| 2026-07-07 | KRW 1,950.00 | -3.94% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,880.00 | 22.11K |
| 2026-07-06 | KRW 2,030.00 | -0.98% | KRW 2,035.00 | KRW 2,100.00 | KRW 1,910.00 | 15.93K |
| 2026-07-03 | KRW 2,050.00 | +5.51% | KRW 1,871.00 | KRW 2,050.00 | KRW 1,790.00 | 49.02K |
| 2026-07-02 | KRW 1,943.00 | +0.67% | KRW 1,912.00 | KRW 2,095.00 | KRW 1,871.00 | 31.80K |
| 2026-07-01 | KRW 1,930.00 | +1.63% | KRW 1,977.00 | KRW 1,977.00 | KRW 1,886.00 | 12.06K |
| 2026-06-30 | KRW 1,899.00 | +2.48% | KRW 1,853.00 | KRW 1,899.00 | KRW 1,825.00 | 11.90K |
| 2026-06-29 | KRW 1,853.00 | +7.80% | KRW 1,660.00 | KRW 1,890.00 | KRW 1,660.00 | 56.20K |
| 2026-06-26 | KRW 1,719.00 | -6.47% | KRW 1,830.00 | KRW 1,866.00 | KRW 1,657.00 | 48.67K |
| 2026-06-25 | KRW 1,838.00 | -3.62% | KRW 1,907.00 | KRW 1,931.00 | KRW 1,812.00 | 12.88K |
| 2026-06-24 | KRW 1,907.00 | +1.01% | KRW 1,872.00 | KRW 1,930.00 | KRW 1,853.00 | 20.11K |
| 2026-06-23 | KRW 1,888.00 | +0.43% | KRW 1,858.00 | KRW 1,998.00 | KRW 1,780.00 | 90.98K |
| 2026-06-22 | KRW 1,880.00 | -3.98% | KRW 1,942.00 | KRW 1,972.00 | KRW 1,850.00 | 25.50K |
| 2026-06-19 | KRW 1,958.00 | -4.72% | KRW 2,005.00 | KRW 2,015.00 | KRW 1,943.00 | 34.62K |
| 2026-06-18 | KRW 2,055.00 | -3.07% | KRW 2,120.00 | KRW 2,165.00 | KRW 2,010.00 | 31.52K |
| 2026-06-17 | KRW 2,120.00 | -0.24% | KRW 2,125.00 | KRW 2,170.00 | KRW 2,070.00 | 36.06K |
| 2026-06-16 | KRW 2,125.00 | -3.85% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,120.00 | 27.37K |
| 2026-06-15 | KRW 2,210.00 | -0.45% | KRW 2,230.00 | KRW 2,290.00 | KRW 2,190.00 | 11.71K |
| 2026-06-12 | KRW 2,220.00 | -2.63% | KRW 2,300.00 | KRW 2,310.00 | KRW 2,120.00 | 19.90K |
| 2026-06-11 | KRW 2,280.00 | -1.72% | KRW 2,335.00 | KRW 2,335.00 | KRW 2,115.00 | 17.26K |
| 2026-06-10 | KRW 2,320.00 | +3.11% | KRW 2,250.00 | KRW 2,340.00 | KRW 2,195.00 | 24.67K |
| 2026-06-09 | KRW 2,250.00 | +4.17% | KRW 2,160.00 | KRW 2,265.00 | KRW 2,100.00 | 46.43K |
| 2026-06-08 | KRW 2,160.00 | -8.09% | KRW 2,290.00 | KRW 2,315.00 | KRW 2,125.00 | 39.25K |
| 2026-06-05 | KRW 2,350.00 | +4.44% | KRW 2,250.00 | KRW 2,395.00 | KRW 2,230.00 | 29.98K |
| 2026-06-04 | KRW 2,250.00 | +3.45% | KRW 2,180.00 | KRW 2,250.00 | KRW 2,155.00 | 42.41K |
| 2026-06-02 | KRW 2,175.00 | -5.84% | KRW 2,305.00 | KRW 2,330.00 | KRW 2,050.00 | 113.20K |
| 2026-06-01 | KRW 2,310.00 | -5.52% | KRW 2,445.00 | KRW 2,465.00 | KRW 2,190.00 | 93.61K |
| 2026-05-29 | KRW 2,445.00 | +1.66% | KRW 2,400.00 | KRW 2,455.00 | KRW 2,345.00 | 29.57K |
| 2026-05-28 | KRW 2,405.00 | -0.62% | KRW 2,440.00 | KRW 2,450.00 | KRW 2,350.00 | 48.62K |
| 2026-05-27 | KRW 2,420.00 | +1.04% | KRW 2,400.00 | KRW 2,450.00 | KRW 2,315.00 | 57.90K |
| 2026-05-26 | KRW 2,395.00 | -0.83% | KRW 2,410.00 | KRW 2,545.00 | KRW 2,360.00 | 56.79K |
| 2026-05-22 | KRW 2,415.00 | +2.77% | KRW 2,350.00 | KRW 2,525.00 | KRW 2,300.00 | 100.63K |
| 2026-05-21 | KRW 2,350.00 | +2.17% | KRW 2,325.00 | KRW 2,385.00 | KRW 2,270.00 | 38.34K |
| 2026-05-20 | KRW 2,300.00 | -1.29% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,255.00 | 30.39K |