Skip to main content
logo
T3 Entertainment Inc. (KOSDAQ:204610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
+45.00 (1.48%)
At close: Aug 3, 2026

T3 Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,945.003,230.002,900.003,045.003,045.004.46%211,817
Jul 30, 20262,840.002,935.002,800.002,915.002,915.003.92%166,376
Jul 29, 20262,900.002,900.002,770.002,805.002,805.00-1.92%309,576
Jul 28, 20262,905.002,915.002,810.002,860.002,860.00-1.89%150,100
Jul 27, 20262,880.002,950.002,875.002,915.002,915.001.75%55,137
Jul 24, 20262,915.002,935.002,830.002,865.002,865.00-1.72%122,067
Jul 23, 20262,870.002,935.002,870.002,915.002,915.001.57%87,893
Jul 22, 20262,900.002,950.002,850.002,870.002,870.00-1.20%127,312
Jul 21, 20262,900.002,925.002,810.002,905.002,905.000.17%146,003
Jul 20, 20262,955.002,960.002,870.002,900.002,900.00-2.52%169,527
Jul 16, 20262,990.002,995.002,905.002,975.002,975.00-0.34%124,489
Jul 15, 20262,980.003,010.002,915.002,985.002,985.000.84%115,120
Jul 14, 20263,020.003,020.002,925.002,960.002,960.00-2.15%116,080
Jul 13, 20263,055.003,090.002,910.003,025.003,025.00-0.98%202,343
Jul 10, 20263,025.003,075.002,930.003,055.003,055.001.66%153,328
Jul 9, 20262,955.003,115.002,955.003,005.003,005.00-254,707
Jul 8, 20262,920.003,015.002,920.003,005.003,005.001.18%887,574
Jul 7, 20263,020.003,040.002,900.002,970.002,970.00-1.66%259,915
Jul 6, 20263,020.003,100.002,935.003,020.003,020.00-229,993
Jul 3, 20262,990.003,045.002,910.003,020.003,020.000.67%296,671
Jul 2, 20262,950.003,050.002,870.003,000.003,000.003.27%421,579
Jul 1, 20262,760.002,950.002,735.002,905.002,905.006.02%452,578
Jun 30, 20262,640.002,770.002,595.002,740.002,740.003.01%357,421
Jun 29, 20262,510.002,685.002,430.002,660.002,660.005.98%361,487
Jun 26, 20262,460.002,545.002,330.002,510.002,510.004.58%416,279
Jun 25, 20262,295.002,420.002,205.002,400.002,400.004.58%329,564
Jun 24, 20262,200.002,380.002,150.002,295.002,295.000.88%162,198
Jun 23, 20262,380.002,425.002,250.002,275.002,275.00-4.41%200,290
Jun 22, 20262,445.002,475.002,320.002,380.002,380.00-2.66%121,407
Jun 19, 20262,510.002,520.002,355.002,445.002,445.00-2.20%155,005
Jun 18, 20262,520.002,545.002,470.002,500.002,500.00-0.60%83,400
Jun 17, 20262,480.002,610.002,425.002,515.002,515.001.41%114,196
Jun 16, 20262,525.002,585.002,400.002,480.002,480.00-2.17%165,503
Jun 15, 20262,550.002,630.002,510.002,535.002,535.00-0.20%107,253
Jun 12, 20262,450.002,560.002,400.002,540.002,540.003.25%394,765
Jun 11, 20262,490.002,560.002,445.002,460.002,460.00-2.38%148,886
Jun 10, 20262,520.002,550.002,430.002,520.002,520.00-178,975
Jun 9, 20262,450.002,640.002,450.002,520.002,520.002.86%266,974
Jun 8, 20262,510.002,560.002,415.002,450.002,450.00-5.22%176,800
Jun 5, 20262,480.002,640.002,430.002,585.002,585.003.82%239,097
Jun 4, 20262,455.002,555.002,395.002,490.002,490.00-0.40%231,235
Jun 2, 20262,535.002,595.002,400.002,500.002,500.00-1.38%318,750
Jun 1, 20262,705.002,715.002,500.002,535.002,535.00-6.28%354,692
May 29, 20262,860.002,880.002,630.002,705.002,705.00-0.18%292,688
May 28, 20262,755.002,800.002,650.002,710.002,710.00-2.17%335,868
May 27, 20262,965.002,995.002,690.002,810.002,770.00-4.42%561,421
May 26, 20263,025.003,065.002,860.002,940.002,898.15-2.81%424,611
May 22, 20262,945.003,055.002,940.003,025.002,981.943.42%217,749
May 21, 20262,915.003,010.002,905.002,925.002,883.36-0.34%181,252
May 20, 20263,155.003,155.002,880.002,935.002,893.22-5.48%428,387