TN entertainment Co., Ltd. (KOSDAQ:131100)
South Korea
· Delayed Price · Currency is KRW 1,342.00
+3.00 (0.22%)
At close: Dec 5, 2025
TN entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,339.00 | 1,355.00 | 1,335.00 | 1,342.00 | 1,342.00 | 0.22% | 12,976 |
| Dec 4, 2025 | 1,355.00 | 1,379.00 | 1,300.00 | 1,339.00 | 1,339.00 | -1.18% | 24,965 |
| Dec 3, 2025 | 1,364.00 | 1,384.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.66% | 11,447 |
| Dec 2, 2025 | 1,395.00 | 1,395.00 | 1,342.00 | 1,364.00 | 1,364.00 | -0.44% | 8,884 |
| Dec 1, 2025 | 1,363.00 | 1,390.00 | 1,359.00 | 1,370.00 | 1,370.00 | -0.07% | 17,784 |
| Nov 28, 2025 | 1,389.00 | 1,389.00 | 1,359.00 | 1,371.00 | 1,371.00 | 1.48% | 15,163 |
| Nov 27, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,351.00 | 1,351.00 | -0.44% | 6,717 |
| Nov 26, 2025 | 1,380.00 | 1,380.00 | 1,340.00 | 1,357.00 | 1,357.00 | -0.22% | 15,084 |
| Nov 25, 2025 | 1,339.00 | 1,370.00 | 1,339.00 | 1,360.00 | 1,360.00 | 0.59% | 17,957 |
| Nov 24, 2025 | 1,372.00 | 1,380.00 | 1,282.00 | 1,352.00 | 1,352.00 | -0.81% | 12,268 |
| Nov 21, 2025 | 1,371.00 | 1,377.00 | 1,290.00 | 1,363.00 | 1,363.00 | -0.66% | 17,623 |
| Nov 20, 2025 | 1,335.00 | 1,375.00 | 1,335.00 | 1,372.00 | 1,372.00 | 2.77% | 10,083 |
| Nov 19, 2025 | 1,339.00 | 1,366.00 | 1,323.00 | 1,335.00 | 1,335.00 | -0.30% | 4,838 |
| Nov 18, 2025 | 1,445.00 | 1,445.00 | 1,315.00 | 1,339.00 | 1,339.00 | -2.76% | 20,475 |
| Nov 17, 2025 | 1,400.00 | 1,467.00 | 1,372.00 | 1,377.00 | 1,377.00 | -0.72% | 22,227 |
| Nov 14, 2025 | 1,397.00 | 1,397.00 | 1,385.00 | 1,387.00 | 1,387.00 | - | 14,834 |
| Nov 13, 2025 | 1,360.00 | 1,390.00 | 1,344.00 | 1,387.00 | 1,387.00 | 1.84% | 24,257 |
| Nov 12, 2025 | 1,368.00 | 1,368.00 | 1,354.00 | 1,362.00 | 1,362.00 | 0.29% | 10,478 |
| Nov 11, 2025 | 1,374.00 | 1,374.00 | 1,351.00 | 1,358.00 | 1,358.00 | 1.49% | 11,911 |
| Nov 10, 2025 | 1,343.00 | 1,343.00 | 1,310.00 | 1,338.00 | 1,338.00 | 1.83% | 45,427 |
| Nov 7, 2025 | 1,352.00 | 1,363.00 | 1,311.00 | 1,314.00 | 1,314.00 | -2.74% | 37,711 |
| Nov 6, 2025 | 1,350.00 | 1,367.00 | 1,348.00 | 1,351.00 | 1,351.00 | -0.44% | 23,065 |
| Nov 5, 2025 | 1,375.00 | 1,384.00 | 1,357.00 | 1,357.00 | 1,357.00 | -1.31% | 12,408 |
| Nov 4, 2025 | 1,379.00 | 1,379.00 | 1,351.00 | 1,375.00 | 1,375.00 | -0.36% | 59,102 |
| Nov 3, 2025 | 1,402.00 | 1,426.00 | 1,358.00 | 1,380.00 | 1,380.00 | -1.15% | 64,333 |
| Oct 31, 2025 | 1,408.00 | 1,417.00 | 1,390.00 | 1,396.00 | 1,396.00 | -1.62% | 38,460 |
| Oct 30, 2025 | 1,450.00 | 1,460.00 | 1,410.00 | 1,419.00 | 1,419.00 | -3.01% | 34,222 |
| Oct 29, 2025 | 1,466.00 | 1,482.00 | 1,412.00 | 1,463.00 | 1,463.00 | -0.14% | 35,184 |
| Oct 28, 2025 | 1,471.00 | 1,479.00 | 1,446.00 | 1,465.00 | 1,465.00 | -0.41% | 41,729 |
| Oct 27, 2025 | 1,499.00 | 1,500.00 | 1,435.00 | 1,471.00 | 1,471.00 | -1.87% | 80,349 |
| Oct 24, 2025 | 1,490.00 | 1,499.00 | 1,460.00 | 1,499.00 | 1,499.00 | 0.07% | 26,358 |
| Oct 23, 2025 | 1,461.00 | 1,500.00 | 1,450.00 | 1,498.00 | 1,498.00 | 2.53% | 41,952 |
| Oct 22, 2025 | 1,438.00 | 1,474.00 | 1,394.00 | 1,461.00 | 1,461.00 | 1.60% | 55,587 |
| Oct 21, 2025 | 1,467.00 | 1,467.00 | 1,418.00 | 1,438.00 | 1,438.00 | -1.98% | 57,734 |
| Oct 20, 2025 | 1,462.00 | 1,481.00 | 1,443.00 | 1,467.00 | 1,467.00 | -0.81% | 56,288 |
| Oct 17, 2025 | 1,486.00 | 1,490.00 | 1,465.00 | 1,479.00 | 1,479.00 | -0.47% | 43,012 |
| Oct 16, 2025 | 1,470.00 | 1,529.00 | 1,470.00 | 1,486.00 | 1,486.00 | -0.27% | 34,616 |
| Oct 15, 2025 | 1,493.00 | 1,537.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.20% | 29,298 |
| Oct 14, 2025 | 1,502.00 | 1,502.00 | 1,481.00 | 1,493.00 | 1,493.00 | -0.60% | 46,652 |
| Oct 13, 2025 | 1,511.00 | 1,511.00 | 1,480.00 | 1,502.00 | 1,502.00 | -0.66% | 20,075 |
| Oct 10, 2025 | 1,515.00 | 1,515.00 | 1,450.00 | 1,512.00 | 1,512.00 | - | 79,808 |
| Oct 2, 2025 | 1,502.00 | 1,544.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.13% | 20,892 |
| Oct 1, 2025 | 1,520.00 | 1,533.00 | 1,507.00 | 1,510.00 | 1,510.00 | -0.66% | 12,448 |
| Sep 30, 2025 | 1,536.00 | 1,549.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.04% | 15,460 |
| Sep 29, 2025 | 1,525.00 | 1,554.00 | 1,521.00 | 1,536.00 | 1,536.00 | 0.72% | 22,402 |
| Sep 26, 2025 | 1,562.00 | 1,562.00 | 1,508.00 | 1,525.00 | 1,525.00 | -2.37% | 32,096 |
| Sep 25, 2025 | 1,583.00 | 1,606.00 | 1,559.00 | 1,562.00 | 1,562.00 | -1.64% | 27,999 |
| Sep 24, 2025 | 1,585.00 | 1,608.00 | 1,570.00 | 1,588.00 | 1,588.00 | 0.19% | 34,797 |
| Sep 23, 2025 | 1,620.00 | 1,648.00 | 1,571.00 | 1,585.00 | 1,585.00 | -2.16% | 48,119 |
| Sep 22, 2025 | 1,625.00 | 1,637.00 | 1,608.00 | 1,620.00 | 1,620.00 | -0.31% | 35,018 |
| Sep 19, 2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.91% | 20,914 |
| Sep 18, 2025 | 1,590.00 | 1,641.00 | 1,590.00 | 1,640.00 | 1,640.00 | 2.31% | 25,496 |
| Sep 17, 2025 | 1,588.00 | 1,612.00 | 1,585.00 | 1,603.00 | 1,603.00 | -0.12% | 43,657 |
| Sep 16, 2025 | 1,633.00 | 1,633.00 | 1,582.00 | 1,605.00 | 1,605.00 | -1.71% | 90,223 |
| Sep 15, 2025 | 1,659.00 | 1,660.00 | 1,607.00 | 1,633.00 | 1,633.00 | -1.57% | 21,463 |
| Sep 12, 2025 | 1,620.00 | 1,668.00 | 1,606.00 | 1,659.00 | 1,659.00 | 2.41% | 36,086 |
| Sep 11, 2025 | 1,600.00 | 1,639.00 | 1,591.00 | 1,620.00 | 1,620.00 | 1.00% | 47,881 |
| Sep 10, 2025 | 1,560.00 | 1,607.00 | 1,550.00 | 1,604.00 | 1,604.00 | 2.82% | 34,806 |
| Sep 9, 2025 | 1,565.00 | 1,574.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.32% | 28,977 |
| Sep 8, 2025 | 1,600.00 | 1,601.00 | 1,556.00 | 1,565.00 | 1,565.00 | -2.31% | 47,047 |
| Sep 5, 2025 | 1,581.00 | 1,606.00 | 1,571.00 | 1,602.00 | 1,602.00 | 0.44% | 13,687 |
| Sep 4, 2025 | 1,574.00 | 1,644.00 | 1,534.00 | 1,595.00 | 1,595.00 | 1.27% | 84,169 |
| Sep 3, 2025 | 1,590.00 | 1,609.00 | 1,544.00 | 1,575.00 | 1,575.00 | -1.13% | 44,455 |
| Sep 2, 2025 | 1,580.00 | 1,619.00 | 1,580.00 | 1,593.00 | 1,593.00 | -0.06% | 38,516 |
| Sep 1, 2025 | 1,611.00 | 1,624.00 | 1,578.00 | 1,594.00 | 1,594.00 | -1.12% | 37,066 |
| Aug 29, 2025 | 1,651.00 | 1,651.00 | 1,570.00 | 1,612.00 | 1,612.00 | 0.25% | 45,203 |
| Aug 28, 2025 | 1,640.00 | 1,643.00 | 1,580.00 | 1,608.00 | 1,608.00 | -1.95% | 81,864 |
| Aug 27, 2025 | 1,660.00 | 1,660.00 | 1,634.00 | 1,640.00 | 1,640.00 | -1.20% | 19,745 |
| Aug 26, 2025 | 1,692.00 | 1,693.00 | 1,659.00 | 1,660.00 | 1,660.00 | -1.37% | 31,159 |
| Aug 25, 2025 | 1,705.00 | 1,707.00 | 1,679.00 | 1,683.00 | 1,683.00 | -1.41% | 19,319 |
| Aug 22, 2025 | 1,698.00 | 1,708.00 | 1,660.00 | 1,707.00 | 1,707.00 | 0.53% | 41,055 |
| Aug 21, 2025 | 1,685.00 | 1,700.00 | 1,670.00 | 1,698.00 | 1,698.00 | 0.06% | 29,171 |
| Aug 20, 2025 | 1,717.00 | 1,717.00 | 1,650.00 | 1,697.00 | 1,697.00 | -1.16% | 54,458 |
| Aug 19, 2025 | 1,766.00 | 1,766.00 | 1,661.00 | 1,717.00 | 1,717.00 | -2.77% | 107,434 |
| Aug 18, 2025 | 1,797.00 | 1,820.00 | 1,705.00 | 1,766.00 | 1,766.00 | -2.91% | 73,042 |
| Aug 14, 2025 | 1,812.00 | 1,836.00 | 1,786.00 | 1,819.00 | 1,819.00 | 0.39% | 35,435 |
| Aug 13, 2025 | 1,816.00 | 1,855.00 | 1,794.00 | 1,812.00 | 1,812.00 | -0.33% | 40,677 |
| Aug 12, 2025 | 1,850.00 | 1,860.00 | 1,803.00 | 1,818.00 | 1,818.00 | -1.73% | 56,171 |
| Aug 11, 2025 | 1,866.00 | 1,879.00 | 1,818.00 | 1,850.00 | 1,850.00 | -0.86% | 41,589 |
| Aug 8, 2025 | 1,879.00 | 1,892.00 | 1,840.00 | 1,866.00 | 1,866.00 | -0.80% | 44,803 |
| Aug 7, 2025 | 1,841.00 | 1,884.00 | 1,830.00 | 1,881.00 | 1,881.00 | 2.17% | 68,898 |
| Aug 6, 2025 | 1,818.00 | 1,853.00 | 1,796.00 | 1,841.00 | 1,841.00 | 1.38% | 68,187 |
| Aug 5, 2025 | 1,821.00 | 1,834.00 | 1,802.00 | 1,816.00 | 1,816.00 | -0.27% | 35,601 |
| Aug 4, 2025 | 1,811.00 | 1,840.00 | 1,777.00 | 1,821.00 | 1,821.00 | -1.03% | 40,209 |
| Aug 1, 2025 | 1,841.00 | 1,841.00 | 1,752.00 | 1,840.00 | 1,840.00 | -0.05% | 50,696 |
| Jul 31, 2025 | 1,863.00 | 1,882.00 | 1,763.00 | 1,841.00 | 1,841.00 | -1.18% | 30,445 |
| Jul 30, 2025 | 1,813.00 | 1,911.00 | 1,813.00 | 1,863.00 | 1,863.00 | 1.53% | 72,482 |
| Jul 29, 2025 | 1,819.00 | 1,836.00 | 1,700.00 | 1,835.00 | 1,835.00 | 0.88% | 111,886 |
| Jul 28, 2025 | 1,876.00 | 1,892.00 | 1,805.00 | 1,819.00 | 1,819.00 | -3.86% | 66,038 |
| Jul 25, 2025 | 1,921.00 | 1,937.00 | 1,779.00 | 1,892.00 | 1,892.00 | -1.51% | 104,225 |
| Jul 24, 2025 | 1,958.00 | 1,974.00 | 1,921.00 | 1,921.00 | 1,921.00 | -1.89% | 38,587 |
| Jul 23, 2025 | 1,928.00 | 1,983.00 | 1,918.00 | 1,958.00 | 1,958.00 | 1.45% | 58,440 |
| Jul 22, 2025 | 2,000.00 | 2,000.00 | 1,901.00 | 1,930.00 | 1,930.00 | -3.31% | 79,395 |
| Jul 21, 2025 | 1,999.00 | 2,040.00 | 1,994.00 | 1,996.00 | 1,996.00 | -1.43% | 63,948 |
| Jul 18, 2025 | 2,050.00 | 2,055.00 | 1,995.00 | 2,025.00 | 2,025.00 | -0.98% | 56,368 |
| Jul 17, 2025 | 2,015.00 | 2,060.00 | 1,982.00 | 2,045.00 | 2,045.00 | 0.74% | 99,862 |
| Jul 16, 2025 | 2,040.00 | 2,060.00 | 1,983.00 | 2,030.00 | 2,030.00 | 0.74% | 93,862 |
| Jul 15, 2025 | 2,020.00 | 2,050.00 | 1,993.00 | 2,015.00 | 2,015.00 | -0.25% | 71,563 |
| Jul 14, 2025 | 2,010.00 | 2,100.00 | 1,995.00 | 2,020.00 | 2,020.00 | 0.50% | 75,759 |
| Jul 11, 2025 | 1,957.00 | 2,030.00 | 1,912.00 | 2,010.00 | 2,010.00 | 1.93% | 116,716 |