Skip to main content
T3 Entertainment Inc. (KOSDAQ:204610)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,896.00
+1.00 (0.05%)
At close: Dec 5, 2025

T3 Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,895.001,914.001,892.001,896.001,896.000.05%109,675
Dec 4, 20251,949.001,949.001,895.001,895.001,895.00-2.07%145,413
Dec 3, 20251,967.001,969.001,930.001,935.001,935.00-0.26%124,201
Dec 2, 20251,940.001,963.001,914.001,940.001,940.00-140,021
Dec 1, 20251,927.001,967.001,927.001,940.001,940.00-0.15%119,922
Nov 28, 20251,909.001,958.001,891.001,943.001,943.002.75%168,721
Nov 27, 20251,937.001,951.001,887.001,891.001,891.00-2.37%242,265
Nov 26, 20251,933.001,959.001,906.001,937.001,937.000.41%149,662
Nov 25, 20251,948.001,948.001,892.001,929.001,929.00-0.10%142,409
Nov 24, 20251,923.001,952.001,876.001,931.001,931.000.52%289,436
Nov 21, 20251,821.001,944.001,760.001,921.001,921.005.38%1,015,655
Nov 20, 20251,800.001,862.001,780.001,823.001,823.001.28%298,739
Nov 19, 20251,832.001,838.001,783.001,800.001,800.00-1.85%151,316
Nov 18, 20251,877.001,915.001,817.001,834.001,834.00-2.39%214,862
Nov 17, 20251,935.001,935.001,835.001,879.001,879.00-3.09%406,283
Nov 14, 20251,946.001,948.001,915.001,939.001,939.00-0.62%162,925
Nov 13, 20251,979.001,988.001,939.001,951.001,951.00-0.81%119,961
Nov 12, 20251,970.001,982.001,918.001,967.001,967.001.44%216,790
Nov 11, 20251,980.001,996.001,939.001,939.001,939.00-1.92%152,631
Nov 10, 20251,913.001,979.001,913.001,977.001,977.003.35%178,137
Nov 7, 20251,923.001,930.001,862.001,913.001,913.00-0.52%202,457
Nov 6, 20251,874.001,947.001,871.001,923.001,923.002.61%272,723
Nov 5, 20251,806.001,893.001,780.001,874.001,874.002.63%424,264
Nov 4, 20251,846.001,865.001,812.001,826.001,826.00-1.46%427,497
Nov 3, 20251,890.001,919.001,850.001,853.001,853.00-1.96%244,808
Oct 31, 20251,900.001,900.001,863.001,890.001,890.00-0.37%178,811
Oct 30, 20251,949.001,949.001,891.001,897.001,897.00-2.22%232,936
Oct 29, 20251,943.001,950.001,915.001,940.001,940.00-0.15%269,510
Oct 28, 20251,945.001,960.001,928.001,943.001,943.00-0.10%279,926
Oct 27, 20251,920.001,971.001,920.001,945.001,945.000.93%241,353
Oct 24, 20251,989.001,989.001,924.001,927.001,927.00-2.18%296,315
Oct 23, 20251,990.002,030.001,969.001,970.001,970.00-1.50%201,974
Oct 22, 20252,040.002,040.001,977.002,000.002,000.00-0.99%409,094
Oct 21, 20252,030.002,060.002,015.002,020.002,020.00-0.49%243,723
Oct 20, 20252,020.002,045.002,010.002,030.002,030.000.25%242,754
Oct 17, 20252,075.002,100.002,020.002,025.002,025.00-3.80%364,853
Oct 16, 20252,155.002,165.002,030.002,105.002,105.00-0.71%338,703
Oct 15, 20252,030.002,150.002,030.002,120.002,120.003.67%230,674
Oct 14, 20252,110.002,170.002,025.002,045.002,045.00-2.62%923,339
Oct 13, 20252,060.002,125.001,987.002,100.002,100.003.19%675,225
Oct 10, 20251,919.002,050.001,882.002,035.002,035.007.22%868,371
Oct 2, 20251,926.001,934.001,885.001,898.001,898.00-1.40%251,207
Oct 1, 20251,925.001,930.001,869.001,925.001,925.00-617,160
Sep 30, 20251,965.001,965.001,901.001,925.001,925.00-2.14%306,351
Sep 29, 20251,984.002,020.001,961.001,967.001,967.00-0.86%193,075
Sep 26, 20252,000.002,020.001,973.001,984.001,984.00-2.02%168,388
Sep 25, 20252,005.002,025.001,985.002,025.002,025.000.25%349,842
Sep 24, 20252,040.002,050.002,010.002,020.002,020.00-1.46%198,846
Sep 23, 20252,090.002,105.002,005.002,050.002,050.00-1.44%295,514
Sep 22, 20252,075.002,120.002,075.002,080.002,080.00-0.95%145,039
Sep 19, 20252,090.002,125.002,040.002,100.002,100.000.48%421,804
Sep 18, 20252,115.002,165.002,090.002,090.002,090.00-1.18%221,251
Sep 17, 20252,120.002,175.002,110.002,115.002,115.00-0.24%169,667
Sep 16, 20252,115.002,150.002,115.002,120.002,120.00-0.47%133,315
Sep 15, 20252,205.002,205.002,125.002,130.002,130.00-2.29%184,177
Sep 12, 20252,150.002,200.002,150.002,180.002,180.001.16%107,877
Sep 11, 20252,155.002,195.002,150.002,155.002,155.00-92,689
Sep 10, 20252,180.002,185.002,145.002,155.002,155.000.23%82,448
Sep 9, 20252,125.002,160.002,110.002,150.002,150.001.18%86,182
Sep 8, 20252,145.002,165.002,110.002,125.002,125.00-83,158
Sep 5, 20252,165.002,165.002,105.002,125.002,125.00-93,424
Sep 4, 20252,115.002,150.002,090.002,125.002,125.00-0.23%141,330
Sep 3, 20252,200.002,200.002,120.002,130.002,130.00-3.18%260,960
Sep 2, 20252,200.002,235.002,155.002,200.002,200.00-108,283
Sep 1, 20252,280.002,280.002,195.002,200.002,200.00-4.14%104,754
Aug 29, 20252,270.002,300.002,230.002,295.002,295.001.55%124,097
Aug 28, 20252,300.002,300.002,205.002,260.002,260.00-2.16%184,750
Aug 27, 20252,380.002,380.002,280.002,310.002,260.00-0.65%201,987
Aug 26, 20252,325.002,395.002,320.002,325.002,274.68-0.64%186,324
Aug 25, 20252,395.002,400.002,295.002,340.002,289.35-2.30%683,638
Aug 22, 20252,325.002,410.002,300.002,395.002,343.163.01%365,126
Aug 21, 20252,320.002,395.002,275.002,325.002,274.681.31%525,714
Aug 20, 20252,290.002,300.002,230.002,295.002,245.32-208,766
Aug 19, 20252,315.002,320.002,200.002,295.002,245.321.10%392,198
Aug 18, 20252,295.002,310.002,225.002,270.002,220.871.57%433,671
Aug 14, 20252,175.002,250.002,150.002,235.002,186.622.76%154,238
Aug 13, 20252,220.002,225.002,150.002,175.002,127.92-2.03%163,562
Aug 12, 20252,205.002,360.002,165.002,220.002,171.950.91%243,166
Aug 11, 20252,295.002,295.002,175.002,200.002,152.38-4.14%358,078
Aug 8, 20252,210.002,375.002,210.002,295.002,245.323.85%830,865
Aug 7, 20252,175.002,245.002,175.002,210.002,162.160.68%374,284
Aug 6, 20252,185.002,230.002,165.002,195.002,147.490.69%304,027
Aug 5, 20252,090.002,200.002,090.002,180.002,132.814.56%553,042
Aug 4, 20252,015.002,115.002,000.002,085.002,039.873.47%210,023
Aug 1, 20252,105.002,105.002,000.002,015.001,971.39-4.50%483,394
Jul 31, 20252,100.002,155.002,100.002,110.002,064.330.48%260,375
Jul 30, 20252,125.002,155.002,095.002,100.002,054.55-1.41%279,811
Jul 29, 20252,100.002,135.002,075.002,130.002,083.901.91%298,129
Jul 28, 20252,125.002,140.002,085.002,090.002,044.76-1.88%273,513
Jul 25, 20252,110.002,190.002,110.002,130.002,083.90-439,979
Jul 24, 20252,135.002,145.002,080.002,130.002,083.900.95%366,091
Jul 23, 20252,125.002,140.002,080.002,110.002,064.330.24%319,801
Jul 22, 20252,175.002,175.002,075.002,105.002,059.44-1.17%534,425
Jul 21, 20252,055.002,165.001,975.002,130.002,083.905.45%1,170,140
Jul 18, 20252,030.002,055.001,994.002,020.001,976.28-0.49%224,106
Jul 17, 20252,025.002,070.002,015.002,030.001,986.06-83,362
Jul 16, 20252,075.002,075.002,025.002,030.001,986.06-1.22%135,537
Jul 15, 20252,100.002,110.002,040.002,055.002,010.52-1.20%174,760
Jul 14, 20252,105.002,125.002,080.002,080.002,034.98-1.19%155,245
Jul 11, 20252,100.002,180.002,085.002,105.002,059.44-0.24%835,055