TN entertainment Co., Ltd. (KOSDAQ:131100)
South Korea · Delayed Price · Currency is KRW 3,120.00
-430.00 (-12.11%)
At close: Oct 8, 2026
TN entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,550.00 | 3,575.00 | 3,065.00 | 3,120.00 | 3,120.00 | -12.11% | 49,351 |
| Oct 7, 2026 | 3,405.00 | 3,560.00 | 3,355.00 | 3,550.00 | 3,550.00 | 2.60% | 33,589 |
| Oct 6, 2026 | 3,050.00 | 3,500.00 | 3,050.00 | 3,460.00 | 3,460.00 | 9.49% | 92,677 |
| Oct 2, 2026 | 2,900.00 | 3,250.00 | 2,900.00 | 3,160.00 | 3,160.00 | 8.97% | 106,779 |
| Oct 1, 2026 | 2,765.00 | 2,945.00 | 2,700.00 | 2,900.00 | 2,900.00 | 4.88% | 46,260 |
| Sep 30, 2026 | 2,820.00 | 3,100.00 | 2,735.00 | 2,765.00 | 2,765.00 | -1.95% | 94,482 |
| Sep 29, 2026 | 3,040.00 | 3,475.00 | 2,645.00 | 2,820.00 | 2,820.00 | -1.40% | 565,880 |
| Sep 28, 2026 | 3,600.00 | 3,885.00 | 2,825.00 | 2,860.00 | 2,860.00 | -8.33% | 1,322,817 |
| Sep 23, 2026 | 2,535.00 | 3,120.00 | 2,535.00 | 3,120.00 | 3,120.00 | 30.00% | 137,221 |
| Sep 22, 2026 | 2,410.00 | 2,480.00 | 2,395.00 | 2,400.00 | 2,400.00 | 0.42% | 11,556 |
| Sep 21, 2026 | 2,385.00 | 2,455.00 | 2,375.00 | 2,390.00 | 2,390.00 | 0.21% | 5,605 |
| Sep 18, 2026 | 2,370.00 | 2,405.00 | 2,360.00 | 2,385.00 | 2,385.00 | - | 2,981 |
| Sep 17, 2026 | 2,390.00 | 2,415.00 | 2,350.00 | 2,385.00 | 2,385.00 | -1.04% | 4,257 |
| Sep 16, 2026 | 2,480.00 | 2,480.00 | 2,410.00 | 2,410.00 | 2,410.00 | -3.60% | 5,911 |
| Sep 15, 2026 | 2,460.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 4.60% | 9,225 |
| Sep 14, 2026 | 2,335.00 | 2,450.00 | 2,300.00 | 2,390.00 | 2,390.00 | 1.92% | 11,546 |
| Sep 11, 2026 | 2,365.00 | 2,365.00 | 2,295.00 | 2,345.00 | 2,345.00 | -0.21% | 2,874 |
| Sep 10, 2026 | 2,220.00 | 2,370.00 | 2,215.00 | 2,350.00 | 2,350.00 | 5.62% | 6,839 |
| Sep 9, 2026 | 2,290.00 | 2,315.00 | 2,215.00 | 2,225.00 | 2,225.00 | -1.77% | 3,750 |
| Sep 8, 2026 | 2,270.00 | 2,320.00 | 2,265.00 | 2,265.00 | 2,265.00 | -0.22% | 4,924 |
| Sep 7, 2026 | 2,245.00 | 2,450.00 | 2,240.00 | 2,270.00 | 2,270.00 | 0.89% | 6,850 |
| Sep 4, 2026 | 2,160.00 | 2,400.00 | 2,160.00 | 2,250.00 | 2,250.00 | 3.21% | 10,129 |
| Sep 3, 2026 | 2,200.00 | 2,210.00 | 2,145.00 | 2,180.00 | 2,180.00 | -1.36% | 9,901 |
| Sep 2, 2026 | 2,300.00 | 2,300.00 | 2,210.00 | 2,210.00 | 2,210.00 | -4.74% | 9,950 |
| Sep 1, 2026 | 2,295.00 | 2,340.00 | 2,260.00 | 2,320.00 | 2,320.00 | 0.22% | 10,470 |
| Aug 31, 2026 | 2,265.00 | 2,370.00 | 2,250.00 | 2,315.00 | 2,315.00 | 2.21% | 7,152 |
| Aug 28, 2026 | 2,260.00 | 2,270.00 | 2,200.00 | 2,265.00 | 2,265.00 | -0.22% | 12,961 |
| Aug 27, 2026 | 2,300.00 | 2,345.00 | 2,245.00 | 2,270.00 | 2,270.00 | -1.30% | 9,151 |
| Aug 26, 2026 | 2,340.00 | 2,340.00 | 2,215.00 | 2,300.00 | 2,300.00 | -1.71% | 10,300 |
| Aug 25, 2026 | 2,330.00 | 2,390.00 | 2,225.00 | 2,340.00 | 2,340.00 | 0.65% | 10,301 |
| Aug 24, 2026 | 2,280.00 | 2,325.00 | 2,270.00 | 2,325.00 | 2,325.00 | 1.97% | 21,787 |
| Aug 21, 2026 | 2,140.00 | 2,355.00 | 2,140.00 | 2,280.00 | 2,280.00 | 1.33% | 15,448 |
| Jul 29, 2026 | 2,420.00 | 2,490.00 | 2,095.00 | 2,250.00 | 2,250.00 | -7.02% | 35,926 |
| Jul 28, 2026 | 2,575.00 | 2,655.00 | 2,100.00 | 2,420.00 | 2,420.00 | -2.42% | 79,064 |
| Jul 27, 2026 | 3,250.00 | 3,290.00 | 2,480.00 | 2,480.00 | 2,480.00 | -29.94% | 251,128 |
| Jul 24, 2026 | 3,625.00 | 3,685.00 | 3,525.00 | 3,540.00 | 3,540.00 | 0.14% | 3,659 |
| Jul 23, 2026 | 3,710.00 | 3,710.00 | 3,475.00 | 3,535.00 | 3,535.00 | -4.85% | 3,895 |
| Jul 22, 2026 | 3,725.00 | 3,725.00 | 3,505.00 | 3,715.00 | 3,715.00 | -0.27% | 1,034 |
| Jul 21, 2026 | 3,520.00 | 3,755.00 | 3,515.00 | 3,725.00 | 3,725.00 | 1.50% | 2,238 |
| Jul 20, 2026 | 3,685.00 | 3,685.00 | 3,440.00 | 3,670.00 | 3,670.00 | -0.81% | 8,024 |
| Jul 16, 2026 | 3,830.00 | 3,830.00 | 3,585.00 | 3,700.00 | 3,700.00 | 2.35% | 2,204 |
| Jul 15, 2026 | 3,800.00 | 3,805.00 | 3,600.00 | 3,615.00 | 3,615.00 | -4.87% | 3,758 |
| Jul 14, 2026 | 3,720.00 | 3,815.00 | 3,610.00 | 3,800.00 | 3,800.00 | -0.39% | 4,057 |
| Jul 13, 2026 | 4,055.00 | 4,055.00 | 3,660.00 | 3,815.00 | 3,815.00 | -5.92% | 4,281 |
| Jul 10, 2026 | 4,040.00 | 4,145.00 | 3,850.00 | 4,055.00 | 4,055.00 | 0.37% | 762 |
| Jul 9, 2026 | 3,940.00 | 4,050.00 | 3,730.00 | 4,040.00 | 4,040.00 | 1.64% | 3,838 |
| Jul 8, 2026 | 3,985.00 | 3,985.00 | 3,575.00 | 3,975.00 | 3,975.00 | -0.25% | 5,172 |
| Jul 7, 2026 | 3,945.00 | 4,015.00 | 3,740.00 | 3,985.00 | 3,985.00 | 0.89% | 2,144 |
| Jul 6, 2026 | 3,925.00 | 3,950.00 | 3,725.00 | 3,950.00 | 3,950.00 | 0.64% | 2,051 |
| Jul 3, 2026 | 3,775.00 | 3,950.00 | 3,605.00 | 3,925.00 | 3,925.00 | 1.42% | 2,477 |