Skip to main content
logo
T3 Entertainment Inc. (KOSDAQ:204610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+30.00 (0.92%)
At close: May 8, 2026

T3 Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20263,340.003,375.003,080.003,080.003,080.00-6.67%522,752
May 8, 20263,270.003,320.003,170.003,300.003,300.000.92%276,122
May 7, 20263,310.003,390.003,175.003,270.003,270.00-1.21%336,727
May 6, 20263,470.003,545.003,125.003,310.003,310.00-4.06%1,042,501
May 4, 20263,545.003,600.003,375.003,450.003,450.00-1.85%499,296
Apr 30, 20263,650.003,650.003,505.003,515.003,515.00-3.70%325,129
Apr 29, 20263,645.003,750.003,530.003,650.003,650.00-0.14%586,636
Apr 28, 20263,570.003,675.003,405.003,655.003,655.002.38%376,761
Apr 27, 20263,450.003,795.003,395.003,570.003,570.005.00%802,316
Apr 24, 20263,400.003,455.003,220.003,400.003,400.001.04%355,673
Apr 23, 20263,310.003,410.003,245.003,365.003,365.003.86%553,564
Apr 22, 20263,090.003,310.002,975.003,240.003,240.004.85%704,328
Apr 21, 20263,000.003,095.002,935.003,090.003,090.003.52%390,792
Apr 20, 20262,895.003,050.002,850.002,985.002,985.002.93%593,863
Apr 17, 20262,890.002,940.002,830.002,900.002,900.001.05%273,930
Apr 16, 20262,750.002,880.002,735.002,870.002,870.004.36%297,255
Apr 15, 20262,740.002,790.002,685.002,750.002,750.000.36%214,201
Apr 14, 20262,630.002,750.002,610.002,740.002,740.004.38%274,523
Apr 13, 20262,555.002,685.002,510.002,625.002,625.001.74%203,599
Apr 10, 20262,535.002,600.002,510.002,580.002,580.002.79%180,104
Apr 9, 20262,700.002,700.002,490.002,510.002,510.00-6.17%297,427
Apr 8, 20262,580.002,765.002,560.002,675.002,675.006.15%291,352
Apr 7, 20262,580.002,580.002,505.002,520.002,520.00-186,021
Apr 6, 20262,520.002,575.002,410.002,520.002,520.00-0.98%229,057
Apr 3, 20262,525.002,580.002,465.002,545.002,545.002.21%237,537
Apr 2, 20262,505.002,585.002,455.002,490.002,490.00-0.20%577,339
Apr 1, 20262,630.002,690.002,480.002,495.002,495.00-4.04%632,256
Mar 31, 20262,700.002,730.002,600.002,600.002,600.00-3.70%381,916
Mar 30, 20262,720.002,775.002,655.002,700.002,700.00-4.93%463,613
Mar 27, 20262,775.002,935.002,775.002,840.002,750.00-395,409
Mar 26, 20262,935.002,960.002,800.002,840.002,750.00-2.91%481,754
Mar 25, 20262,855.002,945.002,760.002,925.002,832.312.63%729,501
Mar 24, 20262,695.002,905.002,655.002,850.002,759.688.37%957,439
Mar 23, 20262,625.002,715.002,590.002,630.002,546.65-1.13%493,781
Mar 20, 20262,580.002,660.002,545.002,660.002,575.702.50%490,909
Mar 19, 20262,715.002,715.002,570.002,595.002,512.76-4.07%459,127
Mar 18, 20262,740.002,740.002,600.002,705.002,619.280.56%356,062
Mar 17, 20262,760.002,790.002,670.002,690.002,604.75-1.82%389,971
Mar 16, 20262,590.002,745.002,575.002,740.002,653.174.98%509,142
Mar 13, 20262,670.002,760.002,575.002,610.002,527.29-1.88%519,919
Mar 12, 20262,555.002,765.002,535.002,660.002,575.704.11%999,484
Mar 11, 20262,380.002,585.002,380.002,555.002,474.035.14%818,271
Mar 10, 20262,460.002,480.002,390.002,430.002,352.99-1.22%408,446
Mar 9, 20262,420.002,480.002,250.002,460.002,382.043.58%744,206
Mar 6, 20262,345.002,405.002,230.002,375.002,299.741.28%587,121
Mar 5, 20262,305.002,380.002,245.002,345.002,270.695.63%675,178
Mar 4, 20262,300.002,320.002,075.002,220.002,149.65-3.48%971,108
Mar 3, 20262,255.002,405.002,205.002,300.002,227.112.00%1,073,231
Feb 27, 20262,230.002,315.002,135.002,255.002,183.540.67%1,250,960
Feb 26, 20262,145.002,300.002,050.002,240.002,169.0113.36%4,497,886