T3 Entertainment Inc. (KOSDAQ:204610)
South Korea · Delayed Price · Currency is KRW 3,285.00
+5.00 (0.15%)
At close: Aug 24, 2026
T3 Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,320.00 | 3,350.00 | 3,130.00 | 3,280.00 | 3,280.00 | -1.06% | 97,169 |
| Aug 20, 2026 | 3,370.00 | 3,370.00 | 3,240.00 | 3,315.00 | 3,315.00 | 0.76% | 106,407 |
| Aug 19, 2026 | 3,340.00 | 3,340.00 | 3,200.00 | 3,290.00 | 3,290.00 | 0.30% | 151,038 |
| Aug 18, 2026 | 3,380.00 | 3,395.00 | 3,255.00 | 3,280.00 | 3,280.00 | -1.94% | 188,224 |
| Aug 14, 2026 | 3,290.00 | 3,355.00 | 3,210.00 | 3,345.00 | 3,345.00 | 1.67% | 183,568 |
| Aug 13, 2026 | 3,315.00 | 3,335.00 | 3,245.00 | 3,290.00 | 3,290.00 | -0.30% | 150,579 |
| Aug 12, 2026 | 3,320.00 | 3,350.00 | 3,230.00 | 3,300.00 | 3,300.00 | -0.60% | 182,687 |
| Aug 11, 2026 | 3,400.00 | 3,500.00 | 3,235.00 | 3,320.00 | 3,320.00 | -1.78% | 278,947 |
| Aug 10, 2026 | 3,440.00 | 3,465.00 | 3,165.00 | 3,380.00 | 3,380.00 | -1.74% | 297,287 |
| Aug 7, 2026 | 3,330.00 | 3,455.00 | 3,295.00 | 3,440.00 | 3,440.00 | 3.46% | 201,988 |
| Aug 6, 2026 | 3,100.00 | 3,330.00 | 3,100.00 | 3,325.00 | 3,325.00 | 7.26% | 390,324 |
| Aug 5, 2026 | 3,120.00 | 3,150.00 | 3,065.00 | 3,100.00 | 3,100.00 | 0.32% | 136,516 |
| Aug 4, 2026 | 3,115.00 | 3,150.00 | 3,060.00 | 3,090.00 | 3,090.00 | - | 84,718 |
| Aug 3, 2026 | 3,045.00 | 3,110.00 | 3,040.00 | 3,090.00 | 3,090.00 | 1.48% | 135,702 |
| Jul 31, 2026 | 2,945.00 | 3,230.00 | 2,900.00 | 3,045.00 | 3,045.00 | 4.46% | 211,817 |
| Jul 30, 2026 | 2,840.00 | 2,935.00 | 2,800.00 | 2,915.00 | 2,915.00 | 3.92% | 166,376 |
| Jul 29, 2026 | 2,900.00 | 2,900.00 | 2,770.00 | 2,805.00 | 2,805.00 | -1.92% | 309,576 |
| Jul 28, 2026 | 2,905.00 | 2,915.00 | 2,810.00 | 2,860.00 | 2,860.00 | -1.89% | 150,100 |
| Jul 27, 2026 | 2,880.00 | 2,950.00 | 2,875.00 | 2,915.00 | 2,915.00 | 1.75% | 55,137 |
| Jul 24, 2026 | 2,915.00 | 2,935.00 | 2,830.00 | 2,865.00 | 2,865.00 | -1.72% | 122,067 |
| Jul 23, 2026 | 2,870.00 | 2,935.00 | 2,870.00 | 2,915.00 | 2,915.00 | 1.57% | 87,893 |
| Jul 22, 2026 | 2,900.00 | 2,950.00 | 2,850.00 | 2,870.00 | 2,870.00 | -1.20% | 127,312 |
| Jul 21, 2026 | 2,900.00 | 2,925.00 | 2,810.00 | 2,905.00 | 2,905.00 | 0.17% | 146,003 |
| Jul 20, 2026 | 2,955.00 | 2,960.00 | 2,870.00 | 2,900.00 | 2,900.00 | -2.52% | 169,527 |
| Jul 16, 2026 | 2,990.00 | 2,995.00 | 2,905.00 | 2,975.00 | 2,975.00 | -0.34% | 124,489 |
| Jul 15, 2026 | 2,980.00 | 3,010.00 | 2,915.00 | 2,985.00 | 2,985.00 | 0.84% | 115,120 |
| Jul 14, 2026 | 3,020.00 | 3,020.00 | 2,925.00 | 2,960.00 | 2,960.00 | -2.15% | 116,080 |
| Jul 13, 2026 | 3,055.00 | 3,090.00 | 2,910.00 | 3,025.00 | 3,025.00 | -0.98% | 202,343 |
| Jul 10, 2026 | 3,025.00 | 3,075.00 | 2,930.00 | 3,055.00 | 3,055.00 | 1.66% | 153,328 |
| Jul 9, 2026 | 2,955.00 | 3,115.00 | 2,955.00 | 3,005.00 | 3,005.00 | - | 254,707 |
| Jul 8, 2026 | 2,920.00 | 3,015.00 | 2,920.00 | 3,005.00 | 3,005.00 | 1.18% | 887,574 |
| Jul 7, 2026 | 3,020.00 | 3,040.00 | 2,900.00 | 2,970.00 | 2,970.00 | -1.66% | 259,915 |
| Jul 6, 2026 | 3,020.00 | 3,100.00 | 2,935.00 | 3,020.00 | 3,020.00 | - | 229,993 |
| Jul 3, 2026 | 2,990.00 | 3,045.00 | 2,910.00 | 3,020.00 | 3,020.00 | 0.67% | 296,671 |
| Jul 2, 2026 | 2,950.00 | 3,050.00 | 2,870.00 | 3,000.00 | 3,000.00 | 3.27% | 421,579 |
| Jul 1, 2026 | 2,760.00 | 2,950.00 | 2,735.00 | 2,905.00 | 2,905.00 | 6.02% | 452,578 |
| Jun 30, 2026 | 2,640.00 | 2,770.00 | 2,595.00 | 2,740.00 | 2,740.00 | 3.01% | 357,421 |
| Jun 29, 2026 | 2,510.00 | 2,685.00 | 2,430.00 | 2,660.00 | 2,660.00 | 5.98% | 361,487 |
| Jun 26, 2026 | 2,460.00 | 2,545.00 | 2,330.00 | 2,510.00 | 2,510.00 | 4.58% | 416,279 |
| Jun 25, 2026 | 2,295.00 | 2,420.00 | 2,205.00 | 2,400.00 | 2,400.00 | 4.58% | 329,564 |
| Jun 24, 2026 | 2,200.00 | 2,380.00 | 2,150.00 | 2,295.00 | 2,295.00 | 0.88% | 162,198 |
| Jun 23, 2026 | 2,380.00 | 2,425.00 | 2,250.00 | 2,275.00 | 2,275.00 | -4.41% | 200,290 |
| Jun 22, 2026 | 2,445.00 | 2,475.00 | 2,320.00 | 2,380.00 | 2,380.00 | -2.66% | 121,407 |
| Jun 19, 2026 | 2,510.00 | 2,520.00 | 2,355.00 | 2,445.00 | 2,445.00 | -2.20% | 155,005 |
| Jun 18, 2026 | 2,520.00 | 2,545.00 | 2,470.00 | 2,500.00 | 2,500.00 | -0.60% | 83,400 |
| Jun 17, 2026 | 2,480.00 | 2,610.00 | 2,425.00 | 2,515.00 | 2,515.00 | 1.41% | 114,196 |
| Jun 16, 2026 | 2,525.00 | 2,585.00 | 2,400.00 | 2,480.00 | 2,480.00 | -2.17% | 165,503 |
| Jun 15, 2026 | 2,550.00 | 2,630.00 | 2,510.00 | 2,535.00 | 2,535.00 | -0.20% | 107,253 |
| Jun 12, 2026 | 2,450.00 | 2,560.00 | 2,400.00 | 2,540.00 | 2,540.00 | 3.25% | 394,765 |
| Jun 11, 2026 | 2,490.00 | 2,560.00 | 2,445.00 | 2,460.00 | 2,460.00 | -2.38% | 148,886 |