Skip to main content
logo
T3 Entertainment Inc. (KOSDAQ:204610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,535.00
-170.00 (-6.28%)
At close: Jun 1, 2026

T3 Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20263,095.003,170.002,930.003,105.003,060.80-0.48%470,993
May 18, 20263,150.003,245.003,065.003,120.003,075.59-0.95%288,297
May 15, 20263,095.003,270.003,035.003,150.003,105.162.94%604,707
May 14, 20263,095.003,235.003,045.003,060.003,016.44-1.13%382,635
May 13, 20263,110.003,205.002,980.003,095.003,050.94-1.59%297,817
May 12, 20263,100.003,290.003,090.003,145.003,100.232.11%687,746
May 11, 20263,340.003,375.003,080.003,080.003,036.16-6.67%524,870
May 8, 20263,270.003,320.003,170.003,300.003,253.020.92%277,192
May 7, 20263,310.003,390.003,175.003,270.003,223.45-1.21%337,728
May 6, 20263,470.003,545.003,125.003,310.003,262.88-4.06%1,042,501
May 4, 20263,545.003,600.003,375.003,450.003,400.89-1.85%499,415
Apr 30, 20263,650.003,650.003,505.003,515.003,464.96-3.70%325,129
Apr 29, 20263,645.003,750.003,530.003,650.003,598.04-0.14%587,948
Apr 28, 20263,570.003,675.003,405.003,655.003,602.972.38%376,895
Apr 27, 20263,450.003,795.003,395.003,570.003,519.185.00%804,068
Apr 24, 20263,400.003,455.003,220.003,400.003,351.601.04%355,673
Apr 23, 20263,310.003,410.003,245.003,365.003,317.103.86%553,813
Apr 22, 20263,090.003,310.002,975.003,240.003,193.884.85%706,973
Apr 21, 20263,000.003,095.002,935.003,090.003,046.013.52%390,792
Apr 20, 20262,895.003,050.002,850.002,985.002,942.512.93%594,738
Apr 17, 20262,890.002,940.002,830.002,900.002,858.721.05%274,477
Apr 16, 20262,750.002,880.002,735.002,870.002,829.154.36%297,516
Apr 15, 20262,740.002,790.002,685.002,750.002,710.850.36%214,665
Apr 14, 20262,630.002,750.002,610.002,740.002,701.004.38%274,523
Apr 13, 20262,555.002,685.002,510.002,625.002,587.631.74%204,051
Apr 10, 20262,535.002,600.002,510.002,580.002,543.272.79%182,151
Apr 9, 20262,700.002,700.002,490.002,510.002,474.27-6.17%298,369
Apr 8, 20262,580.002,765.002,560.002,675.002,636.926.15%291,865
Apr 7, 20262,580.002,580.002,505.002,520.002,484.13-186,021
Apr 6, 20262,520.002,575.002,410.002,520.002,484.13-0.98%229,057
Apr 3, 20262,525.002,580.002,465.002,545.002,508.772.21%237,537
Apr 2, 20262,505.002,585.002,455.002,490.002,454.56-0.20%577,344
Apr 1, 20262,630.002,690.002,480.002,495.002,459.48-4.04%635,874
Mar 31, 20262,700.002,730.002,600.002,600.002,562.99-3.70%382,872
Mar 30, 20262,720.002,775.002,655.002,700.002,661.57-1.82%463,723
Mar 27, 20262,775.002,935.002,775.002,840.002,710.85-395,409
Mar 26, 20262,935.002,960.002,800.002,840.002,710.85-2.91%481,754
Mar 25, 20262,855.002,945.002,760.002,925.002,791.992.63%729,501
Mar 24, 20262,695.002,905.002,655.002,850.002,720.408.37%957,439
Mar 23, 20262,625.002,715.002,590.002,630.002,510.40-1.13%493,781
Mar 20, 20262,580.002,660.002,545.002,660.002,539.042.50%490,909
Mar 19, 20262,715.002,715.002,570.002,595.002,477.00-4.07%459,127