TN entertainment Co., Ltd. (KOSDAQ:131100)
South Korea
· Delayed Price · Currency is KRW 1,285.00
-19.00 (-1.46%)
At close: Apr 28, 2026
TN entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,285.00 | 1,297.00 | 1,275.00 | 1,287.00 | 1,287.00 | 0.16% | 16,262 |
| Apr 28, 2026 | 1,304.00 | 1,312.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.46% | 48,417 |
| Apr 27, 2026 | 1,334.00 | 1,334.00 | 1,290.00 | 1,304.00 | 1,304.00 | 0.31% | 26,753 |
| Apr 24, 2026 | 1,306.00 | 1,306.00 | 1,282.00 | 1,300.00 | 1,300.00 | - | 6,951 |
| Apr 23, 2026 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 12,838 |
| Apr 22, 2026 | 1,332.00 | 1,334.00 | 1,297.00 | 1,325.00 | 1,325.00 | -0.53% | 41,888 |
| Apr 21, 2026 | 1,343.00 | 1,347.00 | 1,309.00 | 1,332.00 | 1,332.00 | -0.52% | 61,546 |
| Apr 20, 2026 | 1,295.00 | 1,350.00 | 1,288.00 | 1,339.00 | 1,339.00 | 3.32% | 54,471 |
| Apr 17, 2026 | 1,279.00 | 1,298.00 | 1,268.00 | 1,296.00 | 1,296.00 | 1.25% | 21,211 |
| Apr 16, 2026 | 1,266.00 | 1,285.00 | 1,253.00 | 1,280.00 | 1,280.00 | 1.11% | 40,102 |
| Apr 15, 2026 | 1,290.00 | 1,290.00 | 1,262.00 | 1,266.00 | 1,266.00 | -0.39% | 24,279 |
| Apr 14, 2026 | 1,270.00 | 1,276.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.16% | 30,733 |
| Apr 13, 2026 | 1,269.00 | 1,270.00 | 1,257.00 | 1,269.00 | 1,269.00 | -0.08% | 27,594 |
| Apr 10, 2026 | 1,269.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.08% | 23,983 |
| Apr 9, 2026 | 1,272.00 | 1,278.00 | 1,256.00 | 1,269.00 | 1,269.00 | - | 28,384 |
| Apr 8, 2026 | 1,270.00 | 1,295.00 | 1,250.00 | 1,269.00 | 1,269.00 | - | 48,223 |
| Apr 7, 2026 | 1,275.00 | 1,279.00 | 1,245.00 | 1,269.00 | 1,269.00 | -0.47% | 31,409 |
| Apr 6, 2026 | 1,264.00 | 1,275.00 | 1,220.00 | 1,275.00 | 1,275.00 | - | 41,273 |
| Apr 3, 2026 | 1,276.00 | 1,295.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.08% | 11,925 |
| Apr 2, 2026 | 1,278.00 | 1,294.00 | 1,234.00 | 1,276.00 | 1,276.00 | -0.08% | 33,713 |
| Apr 1, 2026 | 1,236.00 | 1,277.00 | 1,230.00 | 1,277.00 | 1,277.00 | 3.32% | 19,485 |
| Mar 31, 2026 | 1,260.00 | 1,260.00 | 1,224.00 | 1,236.00 | 1,236.00 | -1.90% | 49,468 |
| Mar 30, 2026 | 1,273.00 | 1,273.00 | 1,226.00 | 1,260.00 | 1,260.00 | -1.02% | 42,142 |
| Mar 27, 2026 | 1,280.00 | 1,280.00 | 1,257.00 | 1,273.00 | 1,273.00 | -0.55% | 29,895 |
| Mar 26, 2026 | 1,289.00 | 1,301.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.61% | 6,295 |
| Mar 25, 2026 | 1,305.00 | 1,308.00 | 1,285.00 | 1,301.00 | 1,301.00 | 0.15% | 13,724 |
| Mar 24, 2026 | 1,299.00 | 1,310.00 | 1,268.00 | 1,299.00 | 1,299.00 | 0.08% | 37,046 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,256.00 | 1,298.00 | 1,298.00 | - | 52,813 |
| Mar 20, 2026 | 1,292.00 | 1,298.00 | 1,269.00 | 1,298.00 | 1,298.00 | 0.46% | 46,495 |
| Mar 19, 2026 | 1,292.00 | 1,299.00 | 1,273.00 | 1,292.00 | 1,292.00 | - | 23,888 |
| Mar 18, 2026 | 1,320.00 | 1,322.00 | 1,290.00 | 1,292.00 | 1,292.00 | -2.34% | 51,584 |
| Mar 17, 2026 | 1,324.00 | 1,334.00 | 1,298.00 | 1,323.00 | 1,323.00 | 0.08% | 15,890 |
| Mar 16, 2026 | 1,320.00 | 1,342.00 | 1,290.00 | 1,322.00 | 1,322.00 | -0.68% | 23,156 |
| Mar 13, 2026 | 1,330.00 | 1,337.00 | 1,309.00 | 1,331.00 | 1,331.00 | 0.08% | 13,090 |
| Mar 12, 2026 | 1,329.00 | 1,341.00 | 1,314.00 | 1,330.00 | 1,330.00 | 0.08% | 15,414 |
| Mar 11, 2026 | 1,320.00 | 1,330.00 | 1,307.00 | 1,329.00 | 1,329.00 | 0.68% | 14,683 |
| Mar 10, 2026 | 1,320.00 | 1,320.00 | 1,299.00 | 1,320.00 | 1,320.00 | 0.08% | 33,513 |
| 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 |