TN entertainment Co., Ltd. (KOSDAQ:131100)
South Korea · Delayed Price · Currency is KRW 1,603.00
-2.00 (-0.12%)
At close: Sep 17, 2025
TN entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.91% | 20,914 |
| Sep 18, 2025 | 1,590.00 | 1,641.00 | 1,590.00 | 1,640.00 | 1,640.00 | 2.31% | 25,496 |
| Sep 17, 2025 | 1,588.00 | 1,612.00 | 1,585.00 | 1,603.00 | 1,603.00 | -0.12% | 43,657 |
| Sep 16, 2025 | 1,633.00 | 1,633.00 | 1,582.00 | 1,605.00 | 1,605.00 | -1.71% | 90,223 |
| Sep 15, 2025 | 1,659.00 | 1,660.00 | 1,607.00 | 1,633.00 | 1,633.00 | -1.57% | 21,463 |
| Sep 12, 2025 | 1,620.00 | 1,668.00 | 1,606.00 | 1,659.00 | 1,659.00 | 2.41% | 36,086 |
| Sep 11, 2025 | 1,600.00 | 1,639.00 | 1,591.00 | 1,620.00 | 1,620.00 | 1.00% | 47,881 |
| Sep 10, 2025 | 1,560.00 | 1,607.00 | 1,550.00 | 1,604.00 | 1,604.00 | 2.82% | 34,806 |
| Sep 9, 2025 | 1,565.00 | 1,574.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.32% | 28,977 |
| Sep 8, 2025 | 1,600.00 | 1,601.00 | 1,556.00 | 1,565.00 | 1,565.00 | -2.31% | 47,047 |
| Sep 5, 2025 | 1,581.00 | 1,606.00 | 1,571.00 | 1,602.00 | 1,602.00 | 0.44% | 13,687 |
| Sep 4, 2025 | 1,574.00 | 1,644.00 | 1,534.00 | 1,595.00 | 1,595.00 | 1.27% | 84,169 |
| Sep 3, 2025 | 1,590.00 | 1,609.00 | 1,544.00 | 1,575.00 | 1,575.00 | -1.13% | 44,455 |
| Sep 2, 2025 | 1,580.00 | 1,619.00 | 1,580.00 | 1,593.00 | 1,593.00 | -0.06% | 38,516 |
| Sep 1, 2025 | 1,611.00 | 1,624.00 | 1,578.00 | 1,594.00 | 1,594.00 | -1.12% | 37,066 |
| Aug 29, 2025 | 1,651.00 | 1,651.00 | 1,570.00 | 1,612.00 | 1,612.00 | 0.25% | 45,203 |
| Aug 28, 2025 | 1,640.00 | 1,643.00 | 1,580.00 | 1,608.00 | 1,608.00 | -1.95% | 81,864 |
| Aug 27, 2025 | 1,660.00 | 1,660.00 | 1,634.00 | 1,640.00 | 1,640.00 | -1.20% | 19,745 |
| Aug 26, 2025 | 1,692.00 | 1,693.00 | 1,659.00 | 1,660.00 | 1,660.00 | -1.37% | 31,159 |
| Aug 25, 2025 | 1,705.00 | 1,707.00 | 1,679.00 | 1,683.00 | 1,683.00 | -1.41% | 19,319 |
| Aug 22, 2025 | 1,698.00 | 1,708.00 | 1,660.00 | 1,707.00 | 1,707.00 | 0.53% | 41,055 |
| Aug 21, 2025 | 1,685.00 | 1,700.00 | 1,670.00 | 1,698.00 | 1,698.00 | 0.06% | 29,171 |
| Aug 20, 2025 | 1,717.00 | 1,717.00 | 1,650.00 | 1,697.00 | 1,697.00 | -1.16% | 54,458 |
| Aug 19, 2025 | 1,766.00 | 1,766.00 | 1,661.00 | 1,717.00 | 1,717.00 | -2.77% | 107,434 |
| Aug 18, 2025 | 1,797.00 | 1,820.00 | 1,705.00 | 1,766.00 | 1,766.00 | -2.91% | 73,042 |
| Aug 14, 2025 | 1,812.00 | 1,836.00 | 1,786.00 | 1,819.00 | 1,819.00 | 0.39% | 35,435 |
| Aug 13, 2025 | 1,816.00 | 1,855.00 | 1,794.00 | 1,812.00 | 1,812.00 | -0.33% | 40,677 |
| Aug 12, 2025 | 1,850.00 | 1,860.00 | 1,803.00 | 1,818.00 | 1,818.00 | -1.73% | 56,171 |
| Aug 11, 2025 | 1,866.00 | 1,879.00 | 1,818.00 | 1,850.00 | 1,850.00 | -0.86% | 41,589 |
| Aug 8, 2025 | 1,879.00 | 1,892.00 | 1,840.00 | 1,866.00 | 1,866.00 | -0.80% | 44,803 |
| Aug 7, 2025 | 1,841.00 | 1,884.00 | 1,830.00 | 1,881.00 | 1,881.00 | 2.17% | 68,898 |
| Aug 6, 2025 | 1,818.00 | 1,853.00 | 1,796.00 | 1,841.00 | 1,841.00 | 1.38% | 68,187 |
| Aug 5, 2025 | 1,821.00 | 1,834.00 | 1,802.00 | 1,816.00 | 1,816.00 | -0.27% | 35,601 |
| Aug 4, 2025 | 1,811.00 | 1,840.00 | 1,777.00 | 1,821.00 | 1,821.00 | -1.03% | 40,209 |
| Aug 1, 2025 | 1,841.00 | 1,841.00 | 1,752.00 | 1,840.00 | 1,840.00 | -0.05% | 50,696 |
| Jul 31, 2025 | 1,863.00 | 1,882.00 | 1,763.00 | 1,841.00 | 1,841.00 | -1.18% | 30,445 |
| Jul 30, 2025 | 1,813.00 | 1,911.00 | 1,813.00 | 1,863.00 | 1,863.00 | 1.53% | 72,482 |
| Jul 29, 2025 | 1,819.00 | 1,836.00 | 1,700.00 | 1,835.00 | 1,835.00 | 0.88% | 111,886 |
| Jul 28, 2025 | 1,876.00 | 1,892.00 | 1,805.00 | 1,819.00 | 1,819.00 | -3.86% | 66,038 |
| Jul 25, 2025 | 1,921.00 | 1,937.00 | 1,779.00 | 1,892.00 | 1,892.00 | -1.51% | 104,225 |
| Jul 24, 2025 | 1,958.00 | 1,974.00 | 1,921.00 | 1,921.00 | 1,921.00 | -1.89% | 38,587 |
| Jul 23, 2025 | 1,928.00 | 1,983.00 | 1,918.00 | 1,958.00 | 1,958.00 | 1.45% | 58,440 |
| Jul 22, 2025 | 2,000.00 | 2,000.00 | 1,901.00 | 1,930.00 | 1,930.00 | -3.31% | 79,395 |
| Jul 21, 2025 | 1,999.00 | 2,040.00 | 1,994.00 | 1,996.00 | 1,996.00 | -1.43% | 63,948 |
| Jul 18, 2025 | 2,050.00 | 2,055.00 | 1,995.00 | 2,025.00 | 2,025.00 | -0.98% | 56,368 |
| Jul 17, 2025 | 2,015.00 | 2,060.00 | 1,982.00 | 2,045.00 | 2,045.00 | 0.74% | 99,862 |
| Jul 16, 2025 | 2,040.00 | 2,060.00 | 1,983.00 | 2,030.00 | 2,030.00 | 0.74% | 93,862 |
| Jul 15, 2025 | 2,020.00 | 2,050.00 | 1,993.00 | 2,015.00 | 2,015.00 | -0.25% | 71,563 |
| Jul 14, 2025 | 2,010.00 | 2,100.00 | 1,995.00 | 2,020.00 | 2,020.00 | 0.50% | 75,759 |
| Jul 11, 2025 | 1,957.00 | 2,030.00 | 1,912.00 | 2,010.00 | 2,010.00 | 1.93% | 116,716 |