T3 Entertainment Inc. (KOSDAQ:204610)
South Korea · Delayed Price · Currency is KRW 2,840.00
0.00 (0.00%)
At close: Mar 27, 2026
T3 Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,775.00 | 2,935.00 | 2,775.00 | 2,840.00 | 2,840.00 | - | 395,409 |
| Mar 26, 2026 | 2,935.00 | 2,960.00 | 2,800.00 | 2,840.00 | 2,840.00 | -2.91% | 481,105 |
| Mar 25, 2026 | 2,855.00 | 2,945.00 | 2,760.00 | 2,925.00 | 2,925.00 | 2.63% | 728,933 |
| Mar 24, 2026 | 2,695.00 | 2,905.00 | 2,655.00 | 2,850.00 | 2,850.00 | 8.37% | 955,481 |
| Mar 23, 2026 | 2,625.00 | 2,715.00 | 2,590.00 | 2,630.00 | 2,630.00 | -1.13% | 493,781 |
| Mar 20, 2026 | 2,580.00 | 2,660.00 | 2,545.00 | 2,660.00 | 2,660.00 | 2.50% | 433,373 |
| Mar 19, 2026 | 2,715.00 | 2,715.00 | 2,570.00 | 2,595.00 | 2,595.00 | -4.07% | 458,557 |
| Mar 18, 2026 | 2,740.00 | 2,740.00 | 2,600.00 | 2,705.00 | 2,705.00 | 0.56% | 354,846 |
| Mar 17, 2026 | 2,760.00 | 2,790.00 | 2,670.00 | 2,690.00 | 2,690.00 | -1.82% | 389,130 |
| Mar 16, 2026 | 2,590.00 | 2,745.00 | 2,575.00 | 2,740.00 | 2,740.00 | 4.98% | 509,142 |
| Mar 13, 2026 | 2,670.00 | 2,760.00 | 2,575.00 | 2,610.00 | 2,610.00 | -1.88% | 517,176 |
| Mar 12, 2026 | 2,555.00 | 2,765.00 | 2,535.00 | 2,660.00 | 2,660.00 | 4.11% | 998,882 |
| Mar 11, 2026 | 2,380.00 | 2,585.00 | 2,380.00 | 2,555.00 | 2,555.00 | 5.14% | 803,085 |
| Mar 10, 2026 | 2,460.00 | 2,480.00 | 2,390.00 | 2,430.00 | 2,430.00 | -1.22% | 408,446 |
| Mar 9, 2026 | 2,420.00 | 2,480.00 | 2,250.00 | 2,460.00 | 2,460.00 | 3.58% | 744,206 |
| Mar 6, 2026 | 2,345.00 | 2,405.00 | 2,230.00 | 2,375.00 | 2,375.00 | 1.28% | 585,192 |
| Mar 5, 2026 | 2,305.00 | 2,380.00 | 2,245.00 | 2,345.00 | 2,345.00 | 5.63% | 671,681 |
| Mar 4, 2026 | 2,300.00 | 2,320.00 | 2,075.00 | 2,220.00 | 2,220.00 | -3.48% | 971,108 |
| Mar 3, 2026 | 2,255.00 | 2,405.00 | 2,205.00 | 2,300.00 | 2,300.00 | 2.00% | 1,072,061 |
| Feb 27, 2026 | 2,230.00 | 2,315.00 | 2,135.00 | 2,255.00 | 2,255.00 | 0.67% | 1,249,706 |
| Feb 26, 2026 | 2,145.00 | 2,300.00 | 2,050.00 | 2,240.00 | 2,240.00 | 13.36% | 4,497,886 |
| Feb 25, 2026 | 1,994.00 | 1,994.00 | 1,940.00 | 1,976.00 | 1,976.00 | -0.30% | 507,664 |
| Feb 24, 2026 | 1,939.00 | 1,998.00 | 1,934.00 | 1,982.00 | 1,982.00 | 1.69% | 899,410 |
| Feb 23, 2026 | 1,912.00 | 2,275.00 | 1,912.00 | 1,949.00 | 1,949.00 | 1.99% | 5,151,719 |
| Feb 20, 2026 | 1,925.00 | 1,950.00 | 1,907.00 | 1,911.00 | 1,911.00 | -0.73% | 119,470 |
| Feb 19, 2026 | 1,918.00 | 1,938.00 | 1,878.00 | 1,925.00 | 1,925.00 | 0.79% | 156,173 |
| Feb 13, 2026 | 1,882.00 | 1,954.00 | 1,882.00 | 1,910.00 | 1,910.00 | 1.60% | 199,907 |
| Feb 12, 2026 | 1,857.00 | 1,900.00 | 1,841.00 | 1,880.00 | 1,880.00 | 2.17% | 108,028 |
| Feb 11, 2026 | 1,823.00 | 1,867.00 | 1,806.00 | 1,840.00 | 1,840.00 | 0.93% | 147,360 |
| Feb 10, 2026 | 1,801.00 | 1,900.00 | 1,794.00 | 1,823.00 | 1,823.00 | 0.55% | 72,781 |
| Feb 9, 2026 | 1,805.00 | 1,839.00 | 1,793.00 | 1,813.00 | 1,813.00 | 0.83% | 182,429 |
| Feb 6, 2026 | 1,840.00 | 1,840.00 | 1,705.00 | 1,798.00 | 1,798.00 | -2.76% | 185,630 |
| Feb 5, 2026 | 1,878.00 | 1,888.00 | 1,848.00 | 1,849.00 | 1,849.00 | -2.07% | 189,871 |
| Feb 4, 2026 | 1,943.00 | 1,943.00 | 1,883.00 | 1,888.00 | 1,888.00 | -1.97% | 374,615 |
| Feb 3, 2026 | 2,025.00 | 2,040.00 | 1,913.00 | 1,926.00 | 1,926.00 | -2.78% | 451,052 |
| Feb 2, 2026 | 1,889.00 | 2,025.00 | 1,865.00 | 1,981.00 | 1,981.00 | 5.88% | 858,758 |
| Jan 30, 2026 | 1,930.00 | 1,960.00 | 1,871.00 | 1,871.00 | 1,871.00 | -0.64% | 442,415 |
| Jan 29, 2026 | 1,901.00 | 1,970.00 | 1,882.00 | 1,883.00 | 1,883.00 | -1.41% | 221,665 |
| Jan 28, 2026 | 1,964.00 | 1,975.00 | 1,904.00 | 1,910.00 | 1,910.00 | -1.95% | 191,390 |
| Jan 27, 2026 | 1,930.00 | 1,985.00 | 1,903.00 | 1,948.00 | 1,948.00 | 0.46% | 218,562 |
| Jan 26, 2026 | 1,904.00 | 1,939.00 | 1,904.00 | 1,939.00 | 1,939.00 | 1.78% | 117,314 |
| Jan 23, 2026 | 1,928.00 | 1,945.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.19% | 146,362 |
| Jan 22, 2026 | 1,935.00 | 1,963.00 | 1,915.00 | 1,928.00 | 1,928.00 | -0.36% | 210,857 |
| Jan 21, 2026 | 1,976.00 | 1,976.00 | 1,935.00 | 1,935.00 | 1,935.00 | -2.07% | 160,030 |
| Jan 20, 2026 | 1,959.00 | 2,000.00 | 1,934.00 | 1,976.00 | 1,976.00 | 1.28% | 192,824 |
| Jan 19, 2026 | 1,986.00 | 2,005.00 | 1,942.00 | 1,951.00 | 1,951.00 | -1.71% | 265,684 |
| Jan 16, 2026 | 1,940.00 | 1,998.00 | 1,940.00 | 1,985.00 | 1,985.00 | 2.32% | 261,238 |
| Jan 15, 2026 | 1,906.00 | 1,992.00 | 1,888.00 | 1,940.00 | 1,940.00 | 1.78% | 476,036 |
| Jan 14, 2026 | 1,806.00 | 1,925.00 | 1,805.00 | 1,906.00 | 1,906.00 | 5.54% | 695,994 |
| Jan 13, 2026 | 1,723.00 | 1,815.00 | 1,723.00 | 1,806.00 | 1,806.00 | 5.43% | 329,733 |