Skip to main content
logo
T3 Entertainment Inc. (KOSDAQ:204610)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,940.00
-3.00 (-0.15%)
At close: Oct 29, 2025

T3 Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,949.001,949.001,891.001,897.001,897.00-2.22%232,936
Oct 29, 20251,943.001,950.001,915.001,940.001,940.00-0.15%269,510
Oct 28, 20251,945.001,960.001,928.001,943.001,943.00-0.10%279,926
Oct 27, 20251,920.001,971.001,920.001,945.001,945.000.93%241,353
Oct 24, 20251,989.001,989.001,924.001,927.001,927.00-2.18%296,315
Oct 23, 20251,990.002,030.001,969.001,970.001,970.00-1.50%201,974
Oct 22, 20252,040.002,040.001,977.002,000.002,000.00-0.99%409,094
Oct 21, 20252,030.002,060.002,015.002,020.002,020.00-0.49%243,723
Oct 20, 20252,020.002,045.002,010.002,030.002,030.000.25%242,754
Oct 17, 20252,075.002,100.002,020.002,025.002,025.00-3.80%364,853
Oct 16, 20252,155.002,165.002,030.002,105.002,105.00-0.71%338,703
Oct 15, 20252,030.002,150.002,030.002,120.002,120.003.67%230,674
Oct 14, 20252,110.002,170.002,025.002,045.002,045.00-2.62%923,339
Oct 13, 20252,060.002,125.001,987.002,100.002,100.003.19%675,225
Oct 10, 20251,919.002,050.001,882.002,035.002,035.007.22%868,371
Oct 2, 20251,926.001,934.001,885.001,898.001,898.00-1.40%251,207
Oct 1, 20251,925.001,930.001,869.001,925.001,925.00-617,160
Sep 30, 20251,965.001,965.001,901.001,925.001,925.00-2.14%306,351
Sep 29, 20251,984.002,020.001,961.001,967.001,967.00-0.86%193,075
Sep 26, 20252,000.002,020.001,973.001,984.001,984.00-2.02%168,388
Sep 25, 20252,005.002,025.001,985.002,025.002,025.000.25%349,842
Sep 24, 20252,040.002,050.002,010.002,020.002,020.00-1.46%198,846
Sep 23, 20252,090.002,105.002,005.002,050.002,050.00-1.44%295,514
Sep 22, 20252,075.002,120.002,075.002,080.002,080.00-0.95%145,039
Sep 19, 20252,090.002,125.002,040.002,100.002,100.000.48%421,804
Sep 18, 20252,115.002,165.002,090.002,090.002,090.00-1.18%221,251
Sep 17, 20252,120.002,175.002,110.002,115.002,115.00-0.24%169,667
Sep 16, 20252,115.002,150.002,115.002,120.002,120.00-0.47%133,315
Sep 15, 20252,205.002,205.002,125.002,130.002,130.00-2.29%184,177
Sep 12, 20252,150.002,200.002,150.002,180.002,180.001.16%107,877
Sep 11, 20252,155.002,195.002,150.002,155.002,155.00-92,689
Sep 10, 20252,180.002,185.002,145.002,155.002,155.000.23%82,448
Sep 9, 20252,125.002,160.002,110.002,150.002,150.001.18%86,182
Sep 8, 20252,145.002,165.002,110.002,125.002,125.00-83,158
Sep 5, 20252,165.002,165.002,105.002,125.002,125.00-93,424
Sep 4, 20252,115.002,150.002,090.002,125.002,125.00-0.23%141,330
Sep 3, 20252,200.002,200.002,120.002,130.002,130.00-3.18%260,960
Sep 2, 20252,200.002,235.002,155.002,200.002,200.00-108,283
Sep 1, 20252,280.002,280.002,195.002,200.002,200.00-4.14%104,754
Aug 29, 20252,270.002,300.002,230.002,295.002,295.001.55%124,097
Aug 28, 20252,300.002,300.002,205.002,260.002,260.00-2.16%184,750
Aug 27, 20252,380.002,380.002,280.002,310.002,260.00-0.65%201,987
Aug 26, 20252,325.002,395.002,320.002,325.002,274.68-0.64%186,324
Aug 25, 20252,395.002,400.002,295.002,340.002,289.35-2.30%683,638
Aug 22, 20252,325.002,410.002,300.002,395.002,343.163.01%365,126
Aug 21, 20252,320.002,395.002,275.002,325.002,274.681.31%525,714
Aug 20, 20252,290.002,300.002,230.002,295.002,245.33-208,766
Aug 19, 20252,315.002,320.002,200.002,295.002,245.331.10%392,198
Aug 18, 20252,295.002,310.002,225.002,270.002,220.871.57%433,671
Aug 14, 20252,175.002,250.002,150.002,235.002,186.622.76%154,238