Skip to main content
logo
T3 Entertainment Inc. (KOSDAQ:204610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,035.00
+137.00 (7.22%)
At close: Oct 10, 2025

T3 Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,919.002,050.001,882.002,035.002,035.007.22%865,110
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
Aug 13, 20252,220.002,225.002,150.002,175.002,127.92-2.03%163,562
Aug 12, 20252,205.002,360.002,165.002,220.002,171.950.91%243,166
Aug 11, 20252,295.002,295.002,175.002,200.002,152.38-4.14%358,078
Aug 8, 20252,210.002,375.002,210.002,295.002,245.333.85%830,865
Aug 7, 20252,175.002,245.002,175.002,210.002,162.170.68%374,284
Aug 6, 20252,185.002,230.002,165.002,195.002,147.490.69%304,027
Aug 5, 20252,090.002,200.002,090.002,180.002,132.814.56%553,042
Aug 4, 20252,015.002,115.002,000.002,085.002,039.873.47%210,023
Aug 1, 20252,105.002,105.002,000.002,015.001,971.39-4.50%483,394
Jul 31, 20252,100.002,155.002,100.002,110.002,064.330.48%260,375
Jul 30, 20252,125.002,155.002,095.002,100.002,054.55-1.41%279,811
Jul 29, 20252,100.002,135.002,075.002,130.002,083.901.91%298,129
Jul 28, 20252,125.002,140.002,085.002,090.002,044.76-1.88%273,513
Jul 25, 20252,110.002,190.002,110.002,130.002,083.90-439,979