Skip to main content
logo
T3 Entertainment Inc. (KOSDAQ:204610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
+30.00 (1.05%)
At close: Apr 17, 2026

T3 Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 20261,994.001,994.001,940.001,976.001,913.38-0.30%937,612
Feb 24, 20261,939.001,998.001,934.001,982.001,919.191.69%904,333
Feb 23, 20261,912.002,275.001,912.001,949.001,887.241.99%5,151,719
Feb 20, 20261,925.001,950.001,907.001,911.001,850.44-0.73%119,470
Feb 19, 20261,918.001,938.001,878.001,925.001,864.000.79%156,179
Feb 13, 20261,882.001,954.001,882.001,910.001,849.471.60%199,955
Feb 12, 20261,857.001,900.001,841.001,880.001,820.422.17%108,559
Feb 11, 20261,823.001,867.001,806.001,840.001,781.690.93%147,482
Feb 10, 20261,801.001,900.001,794.001,823.001,765.230.55%73,127
Feb 9, 20261,805.001,839.001,793.001,813.001,755.550.83%182,429
Feb 6, 20261,840.001,840.001,705.001,798.001,741.02-2.76%185,812
Feb 5, 20261,878.001,888.001,848.001,849.001,790.40-2.07%189,871
Feb 4, 20261,943.001,943.001,883.001,888.001,828.17-1.97%374,994