T3 Entertainment Inc. (KOSDAQ:204610)
 1,940.00
 -3.00 (-0.15%)
  At close: Oct 29, 2025
T3 Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,949.00 | 1,949.00 | 1,891.00 | 1,897.00 | 1,897.00 | -2.22% | 232,936 | 
| Oct 29, 2025 | 1,943.00 | 1,950.00 | 1,915.00 | 1,940.00 | 1,940.00 | -0.15% | 269,510 | 
| Oct 28, 2025 | 1,945.00 | 1,960.00 | 1,928.00 | 1,943.00 | 1,943.00 | -0.10% | 279,926 | 
| Oct 27, 2025 | 1,920.00 | 1,971.00 | 1,920.00 | 1,945.00 | 1,945.00 | 0.93% | 241,353 | 
| Oct 24, 2025 | 1,989.00 | 1,989.00 | 1,924.00 | 1,927.00 | 1,927.00 | -2.18% | 296,315 | 
| Oct 23, 2025 | 1,990.00 | 2,030.00 | 1,969.00 | 1,970.00 | 1,970.00 | -1.50% | 201,974 | 
| Oct 22, 2025 | 2,040.00 | 2,040.00 | 1,977.00 | 2,000.00 | 2,000.00 | -0.99% | 409,094 | 
| Oct 21, 2025 | 2,030.00 | 2,060.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.49% | 243,723 | 
| Oct 20, 2025 | 2,020.00 | 2,045.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.25% | 242,754 | 
| Oct 17, 2025 | 2,075.00 | 2,100.00 | 2,020.00 | 2,025.00 | 2,025.00 | -3.80% | 364,853 | 
| Oct 16, 2025 | 2,155.00 | 2,165.00 | 2,030.00 | 2,105.00 | 2,105.00 | -0.71% | 338,703 | 
| Oct 15, 2025 | 2,030.00 | 2,150.00 | 2,030.00 | 2,120.00 | 2,120.00 | 3.67% | 230,674 | 
| Oct 14, 2025 | 2,110.00 | 2,170.00 | 2,025.00 | 2,045.00 | 2,045.00 | -2.62% | 923,339 | 
| Oct 13, 2025 | 2,060.00 | 2,125.00 | 1,987.00 | 2,100.00 | 2,100.00 | 3.19% | 675,225 | 
| Oct 10, 2025 | 1,919.00 | 2,050.00 | 1,882.00 | 2,035.00 | 2,035.00 | 7.22% | 868,371 | 
| Oct 2, 2025 | 1,926.00 | 1,934.00 | 1,885.00 | 1,898.00 | 1,898.00 | -1.40% | 251,207 | 
| Oct 1, 2025 | 1,925.00 | 1,930.00 | 1,869.00 | 1,925.00 | 1,925.00 | - | 617,160 | 
| Sep 30, 2025 | 1,965.00 | 1,965.00 | 1,901.00 | 1,925.00 | 1,925.00 | -2.14% | 306,351 | 
| Sep 29, 2025 | 1,984.00 | 2,020.00 | 1,961.00 | 1,967.00 | 1,967.00 | -0.86% | 193,075 | 
| Sep 26, 2025 | 2,000.00 | 2,020.00 | 1,973.00 | 1,984.00 | 1,984.00 | -2.02% | 168,388 | 
| Sep 25, 2025 | 2,005.00 | 2,025.00 | 1,985.00 | 2,025.00 | 2,025.00 | 0.25% | 349,842 | 
| Sep 24, 2025 | 2,040.00 | 2,050.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.46% | 198,846 | 
| Sep 23, 2025 | 2,090.00 | 2,105.00 | 2,005.00 | 2,050.00 | 2,050.00 | -1.44% | 295,514 | 
| Sep 22, 2025 | 2,075.00 | 2,120.00 | 2,075.00 | 2,080.00 | 2,080.00 | -0.95% | 145,039 | 
| Sep 19, 2025 | 2,090.00 | 2,125.00 | 2,040.00 | 2,100.00 | 2,100.00 | 0.48% | 421,804 | 
| Sep 18, 2025 | 2,115.00 | 2,165.00 | 2,090.00 | 2,090.00 | 2,090.00 | -1.18% | 221,251 | 
| Sep 17, 2025 | 2,120.00 | 2,175.00 | 2,110.00 | 2,115.00 | 2,115.00 | -0.24% | 169,667 | 
| Sep 16, 2025 | 2,115.00 | 2,150.00 | 2,115.00 | 2,120.00 | 2,120.00 | -0.47% | 133,315 | 
| Sep 15, 2025 | 2,205.00 | 2,205.00 | 2,125.00 | 2,130.00 | 2,130.00 | -2.29% | 184,177 | 
| Sep 12, 2025 | 2,150.00 | 2,200.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1.16% | 107,877 | 
| Sep 11, 2025 | 2,155.00 | 2,195.00 | 2,150.00 | 2,155.00 | 2,155.00 | - | 92,689 | 
| Sep 10, 2025 | 2,180.00 | 2,185.00 | 2,145.00 | 2,155.00 | 2,155.00 | 0.23% | 82,448 | 
| Sep 9, 2025 | 2,125.00 | 2,160.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1.18% | 86,182 | 
| Sep 8, 2025 | 2,145.00 | 2,165.00 | 2,110.00 | 2,125.00 | 2,125.00 | - | 83,158 | 
| Sep 5, 2025 | 2,165.00 | 2,165.00 | 2,105.00 | 2,125.00 | 2,125.00 | - | 93,424 | 
| Sep 4, 2025 | 2,115.00 | 2,150.00 | 2,090.00 | 2,125.00 | 2,125.00 | -0.23% | 141,330 | 
| Sep 3, 2025 | 2,200.00 | 2,200.00 | 2,120.00 | 2,130.00 | 2,130.00 | -3.18% | 260,960 | 
| Sep 2, 2025 | 2,200.00 | 2,235.00 | 2,155.00 | 2,200.00 | 2,200.00 | - | 108,283 | 
| Sep 1, 2025 | 2,280.00 | 2,280.00 | 2,195.00 | 2,200.00 | 2,200.00 | -4.14% | 104,754 | 
| Aug 29, 2025 | 2,270.00 | 2,300.00 | 2,230.00 | 2,295.00 | 2,295.00 | 1.55% | 124,097 | 
| Aug 28, 2025 | 2,300.00 | 2,300.00 | 2,205.00 | 2,260.00 | 2,260.00 | -2.16% | 184,750 | 
| Aug 27, 2025 | 2,380.00 | 2,380.00 | 2,280.00 | 2,310.00 | 2,260.00 | -0.65% | 201,987 | 
| Aug 26, 2025 | 2,325.00 | 2,395.00 | 2,320.00 | 2,325.00 | 2,274.68 | -0.64% | 186,324 | 
| Aug 25, 2025 | 2,395.00 | 2,400.00 | 2,295.00 | 2,340.00 | 2,289.35 | -2.30% | 683,638 | 
| Aug 22, 2025 | 2,325.00 | 2,410.00 | 2,300.00 | 2,395.00 | 2,343.16 | 3.01% | 365,126 | 
| Aug 21, 2025 | 2,320.00 | 2,395.00 | 2,275.00 | 2,325.00 | 2,274.68 | 1.31% | 525,714 | 
| Aug 20, 2025 | 2,290.00 | 2,300.00 | 2,230.00 | 2,295.00 | 2,245.33 | - | 208,766 | 
| Aug 19, 2025 | 2,315.00 | 2,320.00 | 2,200.00 | 2,295.00 | 2,245.33 | 1.10% | 392,198 | 
| Aug 18, 2025 | 2,295.00 | 2,310.00 | 2,225.00 | 2,270.00 | 2,220.87 | 1.57% | 433,671 | 
| Aug 14, 2025 | 2,175.00 | 2,250.00 | 2,150.00 | 2,235.00 | 2,186.62 | 2.76% | 154,238 |