TN entertainment Co., Ltd. (KOSDAQ:131100)
South Korea · Delayed Price · Currency is KRW 768.00
-18.00 (-2.29%)
At close: Jun 10, 2026
TN entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 786.00 | 786.00 | 743.00 | 768.00 | 768.00 | -2.29% | 25,384 |
| Jun 9, 2026 | 790.00 | 790.00 | 725.00 | 786.00 | 786.00 | -1.01% | 172,719 |
| Jun 8, 2026 | 828.00 | 830.00 | 792.00 | 794.00 | 794.00 | -4.34% | 21,212 |
| Jun 5, 2026 | 897.00 | 897.00 | 814.00 | 830.00 | 830.00 | -7.47% | 101,733 |
| Jun 4, 2026 | 885.00 | 902.00 | 866.00 | 897.00 | 897.00 | 0.45% | 17,565 |
| Jun 2, 2026 | 905.00 | 905.00 | 837.00 | 893.00 | 893.00 | -1.33% | 77,006 |
| Jun 1, 2026 | 929.00 | 976.00 | 868.00 | 905.00 | 905.00 | -2.27% | 144,693 |
| May 29, 2026 | 997.00 | 997.00 | 921.00 | 926.00 | 926.00 | -7.12% | 74,521 |
| May 28, 2026 | 1,011.00 | 1,013.00 | 963.00 | 997.00 | 997.00 | -0.89% | 81,013 |
| May 27, 2026 | 1,082.00 | 1,082.00 | 977.00 | 1,006.00 | 1,006.00 | -7.02% | 130,638 |
| May 26, 2026 | 1,115.00 | 1,115.00 | 1,070.00 | 1,082.00 | 1,082.00 | -2.96% | 38,186 |
| May 22, 2026 | 1,135.00 | 1,135.00 | 1,077.00 | 1,115.00 | 1,115.00 | -1.24% | 76,527 |
| May 21, 2026 | 1,127.00 | 1,138.00 | 1,117.00 | 1,129.00 | 1,129.00 | 0.98% | 39,813 |
| May 20, 2026 | 1,124.00 | 1,127.00 | 1,100.00 | 1,118.00 | 1,118.00 | -0.53% | 80,354 |
| May 19, 2026 | 1,141.00 | 1,141.00 | 1,092.00 | 1,124.00 | 1,124.00 | -1.49% | 40,295 |
| May 18, 2026 | 1,175.00 | 1,175.00 | 1,122.00 | 1,141.00 | 1,141.00 | -2.89% | 50,724 |
| May 15, 2026 | 1,205.00 | 1,205.00 | 1,134.00 | 1,175.00 | 1,175.00 | -2.49% | 145,928 |
| May 14, 2026 | 1,239.00 | 1,239.00 | 1,193.00 | 1,205.00 | 1,205.00 | -0.99% | 29,879 |
| May 13, 2026 | 1,203.00 | 1,222.00 | 1,170.00 | 1,217.00 | 1,217.00 | 0.75% | 43,548 |
| May 12, 2026 | 1,277.00 | 1,277.00 | 1,199.00 | 1,208.00 | 1,208.00 | -5.40% | 71,171 |
| May 11, 2026 | 1,290.00 | 1,290.00 | 1,227.00 | 1,277.00 | 1,277.00 | -1.01% | 55,124 |
| May 8, 2026 | 1,275.00 | 1,290.00 | 1,236.00 | 1,290.00 | 1,290.00 | 1.18% | 17,698 |
| May 7, 2026 | 1,280.00 | 1,293.00 | 1,200.00 | 1,275.00 | 1,275.00 | -0.31% | 26,013 |
| May 6, 2026 | 1,294.00 | 1,300.00 | 1,258.00 | 1,279.00 | 1,279.00 | -1.16% | 45,306 |
| May 4, 2026 | 1,293.00 | 1,312.00 | 1,285.00 | 1,294.00 | 1,294.00 | 0.08% | 20,012 |
| Apr 30, 2026 | 1,325.00 | 1,325.00 | 1,287.00 | 1,293.00 | 1,293.00 | 0.47% | 23,183 |
| Apr 29, 2026 | 1,285.00 | 1,297.00 | 1,275.00 | 1,287.00 | 1,287.00 | 0.16% | 16,262 |
| Apr 28, 2026 | 1,304.00 | 1,312.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.46% | 48,417 |
| Apr 27, 2026 | 1,334.00 | 1,334.00 | 1,290.00 | 1,304.00 | 1,304.00 | 0.31% | 26,753 |
| Apr 24, 2026 | 1,306.00 | 1,306.00 | 1,282.00 | 1,300.00 | 1,300.00 | - | 6,958 |
| Apr 23, 2026 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 12,838 |
| Apr 22, 2026 | 1,332.00 | 1,334.00 | 1,297.00 | 1,325.00 | 1,325.00 | -0.53% | 41,888 |
| Apr 21, 2026 | 1,343.00 | 1,347.00 | 1,309.00 | 1,332.00 | 1,332.00 | -0.52% | 61,546 |
| Apr 20, 2026 | 1,295.00 | 1,350.00 | 1,288.00 | 1,339.00 | 1,339.00 | 3.32% | 54,521 |
| Apr 17, 2026 | 1,279.00 | 1,298.00 | 1,268.00 | 1,296.00 | 1,296.00 | 1.25% | 21,211 |
| Apr 16, 2026 | 1,266.00 | 1,285.00 | 1,253.00 | 1,280.00 | 1,280.00 | 1.11% | 40,103 |
| Apr 15, 2026 | 1,290.00 | 1,290.00 | 1,262.00 | 1,266.00 | 1,266.00 | -0.39% | 24,279 |
| Apr 14, 2026 | 1,270.00 | 1,276.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.16% | 30,733 |
| Apr 13, 2026 | 1,269.00 | 1,270.00 | 1,257.00 | 1,269.00 | 1,269.00 | -0.08% | 27,595 |
| Apr 10, 2026 | 1,269.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.08% | 23,985 |
| Apr 9, 2026 | 1,272.00 | 1,278.00 | 1,256.00 | 1,269.00 | 1,269.00 | - | 28,384 |
| Apr 8, 2026 | 1,270.00 | 1,295.00 | 1,250.00 | 1,269.00 | 1,269.00 | - | 48,223 |
| Apr 7, 2026 | 1,275.00 | 1,279.00 | 1,245.00 | 1,269.00 | 1,269.00 | -0.47% | 31,409 |
| Apr 6, 2026 | 1,264.00 | 1,275.00 | 1,220.00 | 1,275.00 | 1,275.00 | - | 41,273 |
| Apr 3, 2026 | 1,276.00 | 1,295.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.08% | 11,925 |
| Apr 2, 2026 | 1,278.00 | 1,294.00 | 1,234.00 | 1,276.00 | 1,276.00 | -0.08% | 33,713 |
| Apr 1, 2026 | 1,236.00 | 1,277.00 | 1,230.00 | 1,277.00 | 1,277.00 | 3.32% | 19,485 |
| Mar 31, 2026 | 1,260.00 | 1,260.00 | 1,224.00 | 1,236.00 | 1,236.00 | -1.90% | 49,468 |
| Mar 30, 2026 | 1,273.00 | 1,273.00 | 1,226.00 | 1,260.00 | 1,260.00 | -1.02% | 42,142 |
| Mar 27, 2026 | 1,280.00 | 1,280.00 | 1,257.00 | 1,273.00 | 1,273.00 | -0.55% | 29,995 |