T3 Entertainment Inc. (KOSDAQ:204610)
South Korea
· Delayed Price · Currency is KRW 2,460.00
+85.00 (3.58%)
At close: Mar 9, 2026
T3 Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,345.00 | 2,405.00 | 2,230.00 | 2,375.00 | 2,375.00 | 1.28% | 585,192 |
| Mar 5, 2026 | 2,305.00 | 2,380.00 | 2,245.00 | 2,345.00 | 2,345.00 | 5.63% | 671,681 |
| Mar 4, 2026 | 2,300.00 | 2,320.00 | 2,075.00 | 2,220.00 | 2,220.00 | -3.48% | 971,108 |
| Mar 3, 2026 | 2,255.00 | 2,405.00 | 2,205.00 | 2,300.00 | 2,300.00 | 2.00% | 1,072,061 |
| Feb 27, 2026 | 2,230.00 | 2,315.00 | 2,135.00 | 2,255.00 | 2,255.00 | 0.67% | 1,249,706 |
| Feb 26, 2026 | 2,145.00 | 2,300.00 | 2,050.00 | 2,240.00 | 2,240.00 | 13.36% | 4,497,886 |
| Feb 25, 2026 | 1,994.00 | 1,994.00 | 1,940.00 | 1,976.00 | 1,976.00 | -0.30% | 507,664 |
| Feb 24, 2026 | 1,939.00 | 1,998.00 | 1,934.00 | 1,982.00 | 1,982.00 | 1.69% | 899,410 |
| Feb 23, 2026 | 1,912.00 | 2,275.00 | 1,912.00 | 1,949.00 | 1,949.00 | 1.99% | 5,151,719 |
| Feb 20, 2026 | 1,925.00 | 1,950.00 | 1,907.00 | 1,911.00 | 1,911.00 | -0.73% | 119,470 |
| Feb 19, 2026 | 1,918.00 | 1,938.00 | 1,878.00 | 1,925.00 | 1,925.00 | 0.79% | 156,173 |
| Feb 13, 2026 | 1,882.00 | 1,954.00 | 1,882.00 | 1,910.00 | 1,910.00 | 1.60% | 199,907 |
| Feb 12, 2026 | 1,857.00 | 1,900.00 | 1,841.00 | 1,880.00 | 1,880.00 | 2.17% | 108,028 |
| Feb 11, 2026 | 1,823.00 | 1,867.00 | 1,806.00 | 1,840.00 | 1,840.00 | 0.93% | 147,360 |
| Feb 10, 2026 | 1,801.00 | 1,900.00 | 1,794.00 | 1,823.00 | 1,823.00 | 0.55% | 72,781 |
| Feb 9, 2026 | 1,805.00 | 1,839.00 | 1,793.00 | 1,813.00 | 1,813.00 | 0.83% | 182,429 |
| Feb 6, 2026 | 1,840.00 | 1,840.00 | 1,705.00 | 1,798.00 | 1,798.00 | -2.76% | 185,630 |
| Feb 5, 2026 | 1,878.00 | 1,888.00 | 1,848.00 | 1,849.00 | 1,849.00 | -2.07% | 189,871 |
| Feb 4, 2026 | 1,943.00 | 1,943.00 | 1,883.00 | 1,888.00 | 1,888.00 | -1.97% | 374,615 |
| Feb 3, 2026 | 2,025.00 | 2,040.00 | 1,913.00 | 1,926.00 | 1,926.00 | -2.78% | 451,052 |
| Feb 2, 2026 | 1,889.00 | 2,025.00 | 1,865.00 | 1,981.00 | 1,981.00 | 5.88% | 858,758 |
| Jan 30, 2026 | 1,930.00 | 1,960.00 | 1,871.00 | 1,871.00 | 1,871.00 | -0.64% | 442,415 |
| Jan 29, 2026 | 1,901.00 | 1,970.00 | 1,882.00 | 1,883.00 | 1,883.00 | -1.41% | 221,665 |
| Jan 28, 2026 | 1,964.00 | 1,975.00 | 1,904.00 | 1,910.00 | 1,910.00 | -1.95% | 191,390 |
| Jan 27, 2026 | 1,930.00 | 1,985.00 | 1,903.00 | 1,948.00 | 1,948.00 | 0.46% | 218,562 |
| Jan 26, 2026 | 1,904.00 | 1,939.00 | 1,904.00 | 1,939.00 | 1,939.00 | 1.78% | 117,314 |
| Jan 23, 2026 | 1,928.00 | 1,945.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.19% | 146,362 |
| Jan 22, 2026 | 1,935.00 | 1,963.00 | 1,915.00 | 1,928.00 | 1,928.00 | -0.36% | 210,857 |
| Jan 21, 2026 | 1,976.00 | 1,976.00 | 1,935.00 | 1,935.00 | 1,935.00 | -2.07% | 160,030 |
| Jan 20, 2026 | 1,959.00 | 2,000.00 | 1,934.00 | 1,976.00 | 1,976.00 | 1.28% | 192,824 |
| Jan 19, 2026 | 1,986.00 | 2,005.00 | 1,942.00 | 1,951.00 | 1,951.00 | -1.71% | 265,684 |
| Jan 16, 2026 | 1,940.00 | 1,998.00 | 1,940.00 | 1,985.00 | 1,985.00 | 2.32% | 261,238 |
| Jan 15, 2026 | 1,906.00 | 1,992.00 | 1,888.00 | 1,940.00 | 1,940.00 | 1.78% | 476,036 |
| Jan 14, 2026 | 1,806.00 | 1,925.00 | 1,805.00 | 1,906.00 | 1,906.00 | 5.54% | 695,994 |
| Jan 13, 2026 | 1,723.00 | 1,815.00 | 1,723.00 | 1,806.00 | 1,806.00 | 5.43% | 329,733 |
| Jan 12, 2026 | 1,722.00 | 1,789.00 | 1,690.00 | 1,713.00 | 1,713.00 | -0.52% | 427,477 |
| Jan 9, 2026 | 1,669.00 | 1,747.00 | 1,668.00 | 1,722.00 | 1,722.00 | 3.18% | 412,316 |
| Jan 8, 2026 | 1,749.00 | 1,776.00 | 1,660.00 | 1,669.00 | 1,669.00 | -4.57% | 573,948 |
| Jan 7, 2026 | 1,792.00 | 1,799.00 | 1,743.00 | 1,749.00 | 1,749.00 | -2.83% | 213,247 |
| Jan 6, 2026 | 1,830.00 | 1,830.00 | 1,787.00 | 1,800.00 | 1,800.00 | -1.59% | 390,006 |
| Jan 5, 2026 | 1,852.00 | 1,870.00 | 1,829.00 | 1,829.00 | 1,829.00 | -1.93% | 138,876 |
| Jan 2, 2026 | 1,869.00 | 1,883.00 | 1,830.00 | 1,865.00 | 1,865.00 | 0.81% | 96,915 |
| Dec 30, 2025 | 1,853.00 | 1,868.00 | 1,818.00 | 1,850.00 | 1,850.00 | -0.11% | 192,120 |
| Dec 29, 2025 | 1,871.00 | 1,871.00 | 1,835.00 | 1,852.00 | 1,852.00 | -1.02% | 110,551 |
| Dec 26, 2025 | 1,886.00 | 1,897.00 | 1,871.00 | 1,871.00 | 1,871.00 | -0.69% | 139,701 |
| Dec 24, 2025 | 1,868.00 | 1,889.00 | 1,860.00 | 1,884.00 | 1,884.00 | 0.86% | 77,574 |
| Dec 23, 2025 | 1,860.00 | 1,889.00 | 1,847.00 | 1,868.00 | 1,868.00 | 0.43% | 141,547 |
| Dec 22, 2025 | 1,868.00 | 1,876.00 | 1,851.00 | 1,860.00 | 1,860.00 | 0.54% | 136,003 |
| Dec 19, 2025 | 1,841.00 | 1,873.00 | 1,841.00 | 1,850.00 | 1,850.00 | 0.27% | 116,750 |
| Dec 18, 2025 | 1,851.00 | 1,865.00 | 1,834.00 | 1,845.00 | 1,845.00 | -0.32% | 110,949 |
| Dec 17, 2025 | 1,861.00 | 1,893.00 | 1,847.00 | 1,851.00 | 1,851.00 | -0.54% | 139,904 |
| Dec 16, 2025 | 1,874.00 | 1,899.00 | 1,860.00 | 1,861.00 | 1,861.00 | -1.01% | 142,399 |
| Dec 15, 2025 | 1,872.00 | 1,889.00 | 1,855.00 | 1,880.00 | 1,880.00 | 0.37% | 77,468 |
| Dec 12, 2025 | 1,846.00 | 1,896.00 | 1,846.00 | 1,873.00 | 1,873.00 | 1.24% | 92,352 |
| Dec 11, 2025 | 1,857.00 | 1,907.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.38% | 138,241 |
| Dec 10, 2025 | 1,850.00 | 1,873.00 | 1,829.00 | 1,857.00 | 1,857.00 | 0.92% | 76,245 |
| Dec 9, 2025 | 1,860.00 | 1,874.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.08% | 165,405 |
| Dec 8, 2025 | 1,914.00 | 1,914.00 | 1,858.00 | 1,860.00 | 1,860.00 | -1.90% | 198,615 |
| Dec 5, 2025 | 1,895.00 | 1,914.00 | 1,892.00 | 1,896.00 | 1,896.00 | 0.05% | 109,675 |
| Dec 4, 2025 | 1,949.00 | 1,949.00 | 1,895.00 | 1,895.00 | 1,895.00 | -2.07% | 145,413 |
| Dec 3, 2025 | 1,967.00 | 1,969.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.26% | 124,201 |
| Dec 2, 2025 | 1,940.00 | 1,963.00 | 1,914.00 | 1,940.00 | 1,940.00 | - | 140,021 |
| Dec 1, 2025 | 1,927.00 | 1,967.00 | 1,927.00 | 1,940.00 | 1,940.00 | -0.15% | 119,922 |
| Nov 28, 2025 | 1,909.00 | 1,958.00 | 1,891.00 | 1,943.00 | 1,943.00 | 2.75% | 168,721 |
| Nov 27, 2025 | 1,937.00 | 1,951.00 | 1,887.00 | 1,891.00 | 1,891.00 | -2.37% | 242,265 |
| Nov 26, 2025 | 1,933.00 | 1,959.00 | 1,906.00 | 1,937.00 | 1,937.00 | 0.41% | 149,662 |
| Nov 25, 2025 | 1,948.00 | 1,948.00 | 1,892.00 | 1,929.00 | 1,929.00 | -0.10% | 142,409 |
| Nov 24, 2025 | 1,923.00 | 1,952.00 | 1,876.00 | 1,931.00 | 1,931.00 | 0.52% | 289,436 |
| Nov 21, 2025 | 1,821.00 | 1,944.00 | 1,760.00 | 1,921.00 | 1,921.00 | 5.38% | 1,015,655 |
| Nov 20, 2025 | 1,800.00 | 1,862.00 | 1,780.00 | 1,823.00 | 1,823.00 | 1.28% | 298,739 |
| Nov 19, 2025 | 1,832.00 | 1,838.00 | 1,783.00 | 1,800.00 | 1,800.00 | -1.85% | 151,316 |
| Nov 18, 2025 | 1,877.00 | 1,915.00 | 1,817.00 | 1,834.00 | 1,834.00 | -2.39% | 214,862 |
| Nov 17, 2025 | 1,935.00 | 1,935.00 | 1,835.00 | 1,879.00 | 1,879.00 | -3.09% | 406,283 |
| Nov 14, 2025 | 1,946.00 | 1,948.00 | 1,915.00 | 1,939.00 | 1,939.00 | -0.62% | 162,925 |
| Nov 13, 2025 | 1,979.00 | 1,988.00 | 1,939.00 | 1,951.00 | 1,951.00 | -0.81% | 119,961 |
| Nov 12, 2025 | 1,970.00 | 1,982.00 | 1,918.00 | 1,967.00 | 1,967.00 | 1.44% | 216,790 |
| Nov 11, 2025 | 1,980.00 | 1,996.00 | 1,939.00 | 1,939.00 | 1,939.00 | -1.92% | 152,631 |
| Nov 10, 2025 | 1,913.00 | 1,979.00 | 1,913.00 | 1,977.00 | 1,977.00 | 3.35% | 178,137 |
| Nov 7, 2025 | 1,923.00 | 1,930.00 | 1,862.00 | 1,913.00 | 1,913.00 | -0.52% | 202,457 |
| Nov 6, 2025 | 1,874.00 | 1,947.00 | 1,871.00 | 1,923.00 | 1,923.00 | 2.61% | 272,723 |
| Nov 5, 2025 | 1,806.00 | 1,893.00 | 1,780.00 | 1,874.00 | 1,874.00 | 2.63% | 424,264 |
| Nov 4, 2025 | 1,846.00 | 1,865.00 | 1,812.00 | 1,826.00 | 1,826.00 | -1.46% | 427,497 |
| Nov 3, 2025 | 1,890.00 | 1,919.00 | 1,850.00 | 1,853.00 | 1,853.00 | -1.96% | 244,808 |
| Oct 31, 2025 | 1,900.00 | 1,900.00 | 1,863.00 | 1,890.00 | 1,890.00 | -0.37% | 178,811 |
| Oct 30, 2025 | 1,949.00 | 1,949.00 | 1,891.00 | 1,897.00 | 1,897.00 | -2.22% | 232,936 |
| Oct 29, 2025 | 1,943.00 | 1,950.00 | 1,915.00 | 1,940.00 | 1,940.00 | -0.15% | 269,510 |
| Oct 28, 2025 | 1,945.00 | 1,960.00 | 1,928.00 | 1,943.00 | 1,943.00 | -0.10% | 279,926 |
| Oct 27, 2025 | 1,920.00 | 1,971.00 | 1,920.00 | 1,945.00 | 1,945.00 | 0.93% | 241,353 |
| Oct 24, 2025 | 1,989.00 | 1,989.00 | 1,924.00 | 1,927.00 | 1,927.00 | -2.18% | 296,315 |
| Oct 23, 2025 | 1,990.00 | 2,030.00 | 1,969.00 | 1,970.00 | 1,970.00 | -1.50% | 201,974 |
| Oct 22, 2025 | 2,040.00 | 2,040.00 | 1,977.00 | 2,000.00 | 2,000.00 | -0.99% | 409,094 |
| Oct 21, 2025 | 2,030.00 | 2,060.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.49% | 243,723 |
| Oct 20, 2025 | 2,020.00 | 2,045.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.25% | 242,754 |
| Oct 17, 2025 | 2,075.00 | 2,100.00 | 2,020.00 | 2,025.00 | 2,025.00 | -3.80% | 364,853 |
| Oct 16, 2025 | 2,155.00 | 2,165.00 | 2,030.00 | 2,105.00 | 2,105.00 | -0.71% | 338,703 |
| Oct 15, 2025 | 2,030.00 | 2,150.00 | 2,030.00 | 2,120.00 | 2,120.00 | 3.67% | 230,674 |
| Oct 14, 2025 | 2,110.00 | 2,170.00 | 2,025.00 | 2,045.00 | 2,045.00 | -2.62% | 923,339 |
| Oct 13, 2025 | 2,060.00 | 2,125.00 | 1,987.00 | 2,100.00 | 2,100.00 | 3.19% | 675,225 |
| Oct 10, 2025 | 1,919.00 | 2,050.00 | 1,882.00 | 2,035.00 | 2,035.00 | 7.22% | 868,371 |
| Oct 2, 2025 | 1,926.00 | 1,934.00 | 1,885.00 | 1,898.00 | 1,898.00 | -1.40% | 251,207 |