TN entertainment Co., Ltd. (KOSDAQ:131100)
South Korea
· Delayed Price · Currency is KRW 1,319.00
+2.00 (0.15%)
At close: Mar 9, 2026
TN entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,316.00 | 1,320.00 | 1,215.00 | 1,319.00 | 1,319.00 | 0.15% | 44,405 |
| Mar 6, 2026 | 1,319.00 | 1,319.00 | 1,259.00 | 1,317.00 | 1,317.00 | -0.15% | 17,249 |
| Mar 5, 2026 | 1,319.00 | 1,330.00 | 1,309.00 | 1,319.00 | 1,319.00 | - | 31,625 |
| Mar 4, 2026 | 1,318.00 | 1,329.00 | 1,256.00 | 1,319.00 | 1,319.00 | -0.75% | 50,491 |
| Mar 3, 2026 | 1,387.00 | 1,390.00 | 1,328.00 | 1,329.00 | 1,329.00 | -4.87% | 41,712 |
| Feb 27, 2026 | 1,399.00 | 1,399.00 | 1,359.00 | 1,397.00 | 1,397.00 | -0.21% | 40,039 |
| Feb 26, 2026 | 1,417.00 | 1,417.00 | 1,360.00 | 1,400.00 | 1,400.00 | -1.13% | 45,025 |
| Feb 25, 2026 | 1,415.00 | 1,420.00 | 1,387.00 | 1,416.00 | 1,416.00 | 0.07% | 31,205 |
| Feb 24, 2026 | 1,436.00 | 1,436.00 | 1,390.00 | 1,415.00 | 1,415.00 | -0.70% | 19,804 |
| Feb 23, 2026 | 1,425.00 | 1,426.00 | 1,389.00 | 1,425.00 | 1,425.00 | - | 41,128 |
| Feb 20, 2026 | 1,422.00 | 1,427.00 | 1,388.00 | 1,425.00 | 1,425.00 | 0.21% | 45,120 |
| Feb 19, 2026 | 1,416.00 | 1,430.00 | 1,344.00 | 1,422.00 | 1,422.00 | 0.42% | 57,426 |
| Feb 13, 2026 | 1,415.00 | 1,429.00 | 1,380.00 | 1,416.00 | 1,416.00 | 0.07% | 26,533 |
| Feb 12, 2026 | 1,425.00 | 1,425.00 | 1,385.00 | 1,415.00 | 1,415.00 | -0.63% | 32,749 |
| Feb 11, 2026 | 1,418.00 | 1,449.00 | 1,405.00 | 1,424.00 | 1,424.00 | 0.42% | 20,768 |
| Feb 10, 2026 | 1,404.00 | 1,426.00 | 1,382.00 | 1,418.00 | 1,418.00 | 1.00% | 46,085 |
| Feb 9, 2026 | 1,394.00 | 1,435.00 | 1,327.00 | 1,404.00 | 1,404.00 | 0.72% | 45,238 |
| Feb 6, 2026 | 1,383.00 | 1,397.00 | 1,332.00 | 1,394.00 | 1,394.00 | -0.14% | 53,295 |
| Feb 5, 2026 | 1,391.00 | 1,403.00 | 1,337.00 | 1,396.00 | 1,396.00 | 0.36% | 69,244 |
| Feb 4, 2026 | 1,381.00 | 1,391.00 | 1,367.00 | 1,391.00 | 1,391.00 | 0.80% | 21,154 |
| Feb 3, 2026 | 1,375.00 | 1,399.00 | 1,364.00 | 1,380.00 | 1,380.00 | 0.15% | 24,513 |
| Feb 2, 2026 | 1,401.00 | 1,401.00 | 1,323.00 | 1,378.00 | 1,378.00 | 0.44% | 62,216 |
| Jan 30, 2026 | 1,429.00 | 1,455.00 | 1,372.00 | 1,372.00 | 1,372.00 | -3.99% | 43,246 |
| Jan 29, 2026 | 1,406.00 | 1,460.00 | 1,400.00 | 1,429.00 | 1,429.00 | 1.64% | 66,647 |
| Jan 28, 2026 | 1,330.00 | 1,409.00 | 1,292.00 | 1,406.00 | 1,406.00 | 5.71% | 68,240 |
| Jan 27, 2026 | 1,330.00 | 1,346.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.08% | 26,441 |
| Jan 26, 2026 | 1,326.00 | 1,356.00 | 1,311.00 | 1,329.00 | 1,329.00 | 0.23% | 30,621 |
| Jan 23, 2026 | 1,310.00 | 1,335.00 | 1,260.00 | 1,326.00 | 1,326.00 | 2.39% | 53,706 |
| Jan 22, 2026 | 1,314.00 | 1,319.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.26% | 18,535 |
| Jan 21, 2026 | 1,321.00 | 1,328.00 | 1,266.00 | 1,325.00 | 1,325.00 | 0.23% | 22,085 |
| Jan 20, 2026 | 1,291.00 | 1,336.00 | 1,285.00 | 1,322.00 | 1,322.00 | 2.48% | 27,108 |
| Jan 19, 2026 | 1,288.00 | 1,314.00 | 1,278.00 | 1,290.00 | 1,290.00 | 0.16% | 28,640 |
| Jan 16, 2026 | 1,286.00 | 1,370.00 | 1,284.00 | 1,288.00 | 1,288.00 | 0.16% | 36,000 |
| Jan 15, 2026 | 1,301.00 | 1,301.00 | 1,278.00 | 1,286.00 | 1,286.00 | -1.00% | 12,891 |
| Jan 14, 2026 | 1,295.00 | 1,299.00 | 1,272.00 | 1,299.00 | 1,299.00 | 0.08% | 17,365 |
| Jan 13, 2026 | 1,300.00 | 1,300.00 | 1,276.00 | 1,298.00 | 1,298.00 | -0.15% | 21,221 |
| Jan 12, 2026 | 1,300.00 | 1,306.00 | 1,265.00 | 1,300.00 | 1,300.00 | - | 35,548 |
| Jan 9, 2026 | 1,253.00 | 1,300.00 | 1,234.00 | 1,300.00 | 1,300.00 | 3.67% | 34,462 |
| Jan 8, 2026 | 1,263.00 | 1,263.00 | 1,243.00 | 1,254.00 | 1,254.00 | -1.57% | 28,484 |
| Jan 7, 2026 | 1,292.00 | 1,302.00 | 1,262.00 | 1,274.00 | 1,274.00 | -2.23% | 37,778 |
| Jan 6, 2026 | 1,299.00 | 1,309.00 | 1,280.00 | 1,303.00 | 1,303.00 | -0.53% | 24,109 |
| Jan 5, 2026 | 1,302.00 | 1,321.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.61% | 27,700 |
| Jan 2, 2026 | 1,299.00 | 1,303.00 | 1,294.00 | 1,302.00 | 1,302.00 | 0.23% | 24,520 |
| Dec 30, 2025 | 1,321.00 | 1,321.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 4,923 |
| Dec 29, 2025 | 1,287.00 | 1,312.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.01% | 31,076 |
| Dec 26, 2025 | 1,251.00 | 1,292.00 | 1,251.00 | 1,287.00 | 1,287.00 | 1.66% | 15,883 |
| Dec 24, 2025 | 1,282.00 | 1,282.00 | 1,256.00 | 1,266.00 | 1,266.00 | -0.39% | 27,372 |
| Dec 23, 2025 | 1,290.00 | 1,290.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.63% | 7,267 |
| Dec 22, 2025 | 1,272.00 | 1,296.00 | 1,268.00 | 1,279.00 | 1,279.00 | 0.08% | 10,682 |
| Dec 19, 2025 | 1,272.00 | 1,278.00 | 1,262.00 | 1,278.00 | 1,278.00 | 0.47% | 20,853 |
| Dec 18, 2025 | 1,291.00 | 1,291.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.62% | 17,145 |
| Dec 17, 2025 | 1,290.00 | 1,293.00 | 1,289.00 | 1,293.00 | 1,293.00 | -0.31% | 4,142 |
| Dec 16, 2025 | 1,300.00 | 1,317.00 | 1,295.00 | 1,297.00 | 1,297.00 | -0.61% | 13,080 |
| Dec 15, 2025 | 1,311.00 | 1,311.00 | 1,282.00 | 1,305.00 | 1,305.00 | -0.46% | 29,273 |
| Dec 12, 2025 | 1,308.00 | 1,337.00 | 1,308.00 | 1,311.00 | 1,311.00 | -0.61% | 7,686 |
| Dec 11, 2025 | 1,347.00 | 1,347.00 | 1,319.00 | 1,319.00 | 1,319.00 | - | 14,296 |
| Dec 10, 2025 | 1,316.00 | 1,323.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.08% | 5,551 |
| Dec 9, 2025 | 1,358.00 | 1,358.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.38% | 16,839 |
| Dec 8, 2025 | 1,342.00 | 1,342.00 | 1,324.00 | 1,325.00 | 1,325.00 | -1.27% | 14,658 |
| 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 |