TN entertainment Co., Ltd. (KOSDAQ:131100)
South Korea · Delayed Price · Currency is KRW 1,707.00
+9.00 (0.53%)
At close: Aug 22, 2025, 3:30 PM KST
TN entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,698.00 | 1,708.00 | 1,660.00 | 1,707.00 | - | 0.53% | 41,055 |
| Aug 21, 2025 | 1,685.00 | 1,700.00 | 1,670.00 | 1,698.00 | - | 0.06% | 29,171 |
| Aug 20, 2025 | 1,717.00 | 1,717.00 | 1,650.00 | 1,697.00 | - | -1.16% | 54,458 |
| Aug 19, 2025 | 1,766.00 | 1,766.00 | 1,661.00 | 1,717.00 | - | -2.77% | 107,434 |
| Aug 18, 2025 | 1,797.00 | 1,820.00 | 1,705.00 | 1,766.00 | - | -2.91% | 73,042 |
| Aug 14, 2025 | 1,812.00 | 1,836.00 | 1,786.00 | 1,819.00 | - | 0.39% | 35,435 |
| Aug 13, 2025 | 1,816.00 | 1,855.00 | 1,794.00 | 1,812.00 | - | -0.33% | 40,677 |
| Aug 12, 2025 | 1,850.00 | 1,860.00 | 1,803.00 | 1,818.00 | - | -1.73% | 56,171 |
| Aug 11, 2025 | 1,866.00 | 1,879.00 | 1,818.00 | 1,850.00 | - | -0.86% | 41,589 |
| Aug 8, 2025 | 1,879.00 | 1,892.00 | 1,840.00 | 1,866.00 | - | -0.80% | 44,803 |
| Aug 7, 2025 | 1,841.00 | 1,884.00 | 1,830.00 | 1,881.00 | - | 2.17% | 68,898 |
| Aug 6, 2025 | 1,818.00 | 1,853.00 | 1,796.00 | 1,841.00 | - | 1.38% | 68,187 |
| Aug 5, 2025 | 1,821.00 | 1,834.00 | 1,802.00 | 1,816.00 | - | -0.27% | 35,601 |
| Aug 4, 2025 | 1,811.00 | 1,840.00 | 1,777.00 | 1,821.00 | - | -1.03% | 40,209 |
| Aug 1, 2025 | 1,841.00 | 1,841.00 | 1,752.00 | 1,840.00 | - | -0.05% | 50,696 |
| Jul 31, 2025 | 1,863.00 | 1,882.00 | 1,763.00 | 1,841.00 | - | -1.18% | 30,445 |
| Jul 30, 2025 | 1,813.00 | 1,911.00 | 1,813.00 | 1,863.00 | - | 1.53% | 72,482 |
| Jul 29, 2025 | 1,819.00 | 1,836.00 | 1,700.00 | 1,835.00 | - | 0.88% | 111,886 |
| Jul 28, 2025 | 1,876.00 | 1,892.00 | 1,805.00 | 1,819.00 | - | -3.86% | 66,038 |
| Jul 25, 2025 | 1,921.00 | 1,937.00 | 1,779.00 | 1,892.00 | - | -1.51% | 104,225 |
| Jul 24, 2025 | 1,958.00 | 1,974.00 | 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 | - | 1.45% | 58,440 |
| Jul 22, 2025 | 2,000.00 | 2,000.00 | 1,901.00 | 1,930.00 | - | -3.31% | 79,395 |
| Jul 21, 2025 | 1,999.00 | 2,040.00 | 1,994.00 | 1,996.00 | - | -1.43% | 63,948 |
| Jul 18, 2025 | 2,050.00 | 2,055.00 | 1,995.00 | 2,025.00 | - | -0.98% | 56,368 |
| Jul 17, 2025 | 2,015.00 | 2,060.00 | 1,982.00 | 2,045.00 | - | 0.74% | 99,862 |
| Jul 16, 2025 | 2,040.00 | 2,060.00 | 1,983.00 | 2,030.00 | - | 0.74% | 93,862 |
| Jul 15, 2025 | 2,020.00 | 2,050.00 | 1,993.00 | 2,015.00 | - | -0.25% | 71,563 |
| Jul 14, 2025 | 2,010.00 | 2,100.00 | 1,995.00 | 2,020.00 | - | 0.50% | 75,759 |
| Jul 11, 2025 | 1,957.00 | 2,030.00 | 1,912.00 | 2,010.00 | - | 1.93% | 116,716 |
| Jul 10, 2025 | 1,960.00 | 1,999.00 | 1,901.00 | 1,972.00 | - | -1.40% | 126,230 |
| Jul 9, 2025 | 1,985.00 | 2,020.00 | 1,860.00 | 2,000.00 | - | 0.76% | 176,761 |
| Jul 8, 2025 | 2,045.00 | 2,110.00 | 1,981.00 | 1,985.00 | - | -2.93% | 129,152 |
| Jul 7, 2025 | 2,010.00 | 2,145.00 | 2,010.00 | 2,045.00 | - | -3.99% | 99,957 |
| Jul 4, 2025 | 2,180.00 | 2,190.00 | 1,997.00 | 2,130.00 | - | -2.29% | 309,194 |
| Jul 3, 2025 | 2,195.00 | 2,250.00 | 2,140.00 | 2,180.00 | - | -0.68% | 264,117 |
| Jul 2, 2025 | 2,140.00 | 2,195.00 | 2,040.00 | 2,195.00 | - | 2.81% | 282,468 |
| Jul 1, 2025 | 2,060.00 | 2,270.00 | 1,960.00 | 2,135.00 | - | 3.64% | 897,700 |
| Jun 30, 2025 | 1,962.00 | 2,155.00 | 1,925.00 | 2,060.00 | - | 7.40% | 563,701 |
| Jun 27, 2025 | 1,850.00 | 2,230.00 | 1,849.00 | 1,918.00 | - | 3.17% | 808,907 |
| Jun 26, 2025 | 1,875.00 | 1,879.00 | 1,806.00 | 1,859.00 | - | 0.05% | 199,079 |
| Jun 25, 2025 | 1,864.00 | 1,878.00 | 1,770.00 | 1,858.00 | - | -0.32% | 230,534 |
| Jun 24, 2025 | 1,875.00 | 1,881.00 | 1,721.00 | 1,864.00 | - | -0.75% | 753,051 |
| Jun 23, 2025 | 1,563.00 | 2,030.00 | 1,563.00 | 1,878.00 | - | 20.23% | 5,144,165 |
| Jun 20, 2025 | 1,535.00 | 1,605.00 | 1,505.00 | 1,562.00 | - | 1.76% | 73,355 |
| Jun 19, 2025 | 1,573.00 | 1,577.00 | 1,535.00 | 1,535.00 | - | -3.34% | 42,839 |
| Jun 18, 2025 | 1,560.00 | 1,606.00 | 1,536.00 | 1,588.00 | - | 1.47% | 47,931 |
| Jun 17, 2025 | 1,529.00 | 1,572.00 | 1,469.00 | 1,565.00 | - | 2.22% | 117,566 |
| Jun 16, 2025 | 1,582.00 | 1,582.00 | 1,500.00 | 1,531.00 | - | -2.86% | 191,678 |
| Jun 13, 2025 | 1,485.00 | 1,800.00 | 1,477.00 | 1,576.00 | - | 6.13% | 2,459,373 |