Skip to main content
T3 Entertainment Inc. (KOSDAQ:204610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,655.00
+85.00 (2.38%)
At close: Apr 28, 2026

T3 Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,645.003,750.003,530.003,650.003,650.00-0.14%586,636
Apr 28, 20263,570.003,675.003,405.003,655.003,655.002.38%376,761
Apr 27, 20263,450.003,795.003,395.003,570.003,570.005.00%802,316
Apr 24, 20263,400.003,455.003,220.003,400.003,400.001.04%355,673
Apr 23, 20263,310.003,410.003,245.003,365.003,365.003.86%553,564
Apr 22, 20263,090.003,310.002,975.003,240.003,240.004.85%704,328
Apr 21, 20263,000.003,095.002,935.003,090.003,090.003.52%390,792
Apr 20, 20262,895.003,050.002,850.002,985.002,985.002.93%593,863
Apr 17, 20262,890.002,940.002,830.002,900.002,900.001.05%273,930
Apr 16, 20262,750.002,880.002,735.002,870.002,870.004.36%297,255
Apr 15, 20262,740.002,790.002,685.002,750.002,750.000.36%214,201
Apr 14, 20262,630.002,750.002,610.002,740.002,740.004.38%274,523
Apr 13, 20262,555.002,685.002,510.002,625.002,625.001.74%203,599
Apr 10, 20262,535.002,600.002,510.002,580.002,580.002.79%180,104
Apr 9, 20262,700.002,700.002,490.002,510.002,510.00-6.17%297,427
Apr 8, 20262,580.002,765.002,560.002,675.002,675.006.15%291,352
Apr 7, 20262,580.002,580.002,505.002,520.002,520.00-186,021
Apr 6, 20262,520.002,575.002,410.002,520.002,520.00-0.98%229,057
Apr 3, 20262,525.002,580.002,465.002,545.002,545.002.21%237,537
Apr 2, 20262,505.002,585.002,455.002,490.002,490.00-0.20%577,339
Apr 1, 20262,630.002,690.002,480.002,495.002,495.00-4.04%632,256
Mar 31, 20262,700.002,730.002,600.002,600.002,600.00-3.70%381,916
Mar 30, 20262,720.002,775.002,655.002,700.002,700.00-4.93%463,613
Mar 27, 20262,775.002,935.002,775.002,840.002,750.00-395,409
Mar 26, 20262,935.002,960.002,800.002,840.002,750.00-2.91%481,754
Mar 25, 20262,855.002,945.002,760.002,925.002,832.312.63%729,501
Mar 24, 20262,695.002,905.002,655.002,850.002,759.688.37%957,439
Mar 23, 20262,625.002,715.002,590.002,630.002,546.65-1.13%493,781
Mar 20, 20262,580.002,660.002,545.002,660.002,575.702.50%490,909
Mar 19, 20262,715.002,715.002,570.002,595.002,512.76-4.07%459,127
Mar 18, 20262,740.002,740.002,600.002,705.002,619.280.56%356,062
Mar 17, 20262,760.002,790.002,670.002,690.002,604.75-1.82%389,971
Mar 16, 20262,590.002,745.002,575.002,740.002,653.174.98%509,142
Mar 13, 20262,670.002,760.002,575.002,610.002,527.29-1.88%519,919
Mar 12, 20262,555.002,765.002,535.002,660.002,575.704.11%999,484
Mar 11, 20262,380.002,585.002,380.002,555.002,474.035.14%818,271
Mar 10, 20262,460.002,480.002,390.002,430.002,352.99-1.22%408,446
Mar 9, 20262,420.002,480.002,250.002,460.002,382.043.58%744,206
Mar 6, 20262,345.002,405.002,230.002,375.002,299.741.28%587,121
Mar 5, 20262,305.002,380.002,245.002,345.002,270.695.63%675,178
Mar 4, 20262,300.002,320.002,075.002,220.002,149.65-3.48%971,108
Mar 3, 20262,255.002,405.002,205.002,300.002,227.112.00%1,073,231
Feb 27, 20262,230.002,315.002,135.002,255.002,183.540.67%1,250,960
Feb 26, 20262,145.002,300.002,050.002,240.002,169.0113.36%4,497,886
Feb 25, 20261,994.001,994.001,940.001,976.001,913.38-0.30%937,612
Feb 24, 20261,939.001,998.001,934.001,982.001,919.191.69%904,333
Feb 23, 20261,912.002,275.001,912.001,949.001,887.241.99%5,151,719
Feb 20, 20261,925.001,950.001,907.001,911.001,850.44-0.73%119,470
Feb 19, 20261,918.001,938.001,878.001,925.001,864.000.79%156,179
Feb 13, 20261,882.001,954.001,882.001,910.001,849.471.60%199,955
Feb 12, 20261,857.001,900.001,841.001,880.001,820.422.17%108,559
Feb 11, 20261,823.001,867.001,806.001,840.001,781.690.93%147,482
Feb 10, 20261,801.001,900.001,794.001,823.001,765.230.55%73,127
Feb 9, 20261,805.001,839.001,793.001,813.001,755.550.83%182,429
Feb 6, 20261,840.001,840.001,705.001,798.001,741.02-2.76%185,812
Feb 5, 20261,878.001,888.001,848.001,849.001,790.40-2.07%189,871
Feb 4, 20261,943.001,943.001,883.001,888.001,828.17-1.97%374,994
Feb 3, 20262,025.002,040.001,913.001,926.001,864.96-2.78%452,513
Feb 2, 20261,889.002,025.001,865.001,981.001,918.225.88%868,592
Jan 30, 20261,930.001,960.001,871.001,871.001,811.71-0.64%443,326
Jan 29, 20261,901.001,970.001,882.001,883.001,823.33-1.41%221,715
Jan 28, 20261,964.001,975.001,904.001,910.001,849.47-1.95%191,390
Jan 27, 20261,930.001,985.001,903.001,948.001,886.270.46%218,617
Jan 26, 20261,904.001,939.001,904.001,939.001,877.551.78%117,786
Jan 23, 20261,928.001,945.001,905.001,905.001,844.63-1.19%146,382
Jan 22, 20261,935.001,963.001,915.001,928.001,866.90-0.36%211,331
Jan 21, 20261,976.001,976.001,935.001,935.001,873.68-2.07%160,030
Jan 20, 20261,959.002,000.001,934.001,976.001,913.381.28%192,850
Jan 19, 20261,986.002,005.001,942.001,951.001,889.17-1.71%265,686
Jan 16, 20261,940.001,998.001,940.001,985.001,922.102.32%261,382
Jan 15, 20261,906.001,992.001,888.001,940.001,878.521.78%476,324
Jan 14, 20261,806.001,925.001,805.001,906.001,845.605.54%695,994
Jan 13, 20261,723.001,815.001,723.001,806.001,748.775.43%330,305
Jan 12, 20261,722.001,789.001,690.001,713.001,658.71-0.52%427,893
Jan 9, 20261,669.001,747.001,668.001,722.001,667.433.18%413,488
Jan 8, 20261,749.001,776.001,660.001,669.001,616.11-4.57%575,337
Jan 7, 20261,792.001,799.001,743.001,749.001,693.57-2.83%213,681
Jan 6, 20261,830.001,830.001,787.001,800.001,742.96-1.59%390,013
Jan 5, 20261,852.001,870.001,829.001,829.001,771.04-1.93%139,578
Jan 2, 20261,869.001,883.001,830.001,865.001,805.900.81%96,915
Dec 30, 20251,853.001,868.001,818.001,850.001,791.37-0.11%192,320
Dec 29, 20251,871.001,871.001,835.001,852.001,793.31-1.02%110,551
Dec 26, 20251,886.001,897.001,871.001,871.001,811.71-0.69%139,712
Dec 24, 20251,868.001,889.001,860.001,884.001,824.300.86%77,574
Dec 23, 20251,860.001,889.001,847.001,868.001,808.800.43%141,862
Dec 22, 20251,868.001,876.001,851.001,860.001,801.060.54%137,007
Dec 19, 20251,841.001,873.001,841.001,850.001,791.370.27%116,750
Dec 18, 20251,851.001,865.001,834.001,845.001,786.53-0.32%110,949
Dec 17, 20251,861.001,893.001,847.001,851.001,792.34-0.54%139,904
Dec 16, 20251,874.001,899.001,860.001,861.001,802.02-1.01%142,400
Dec 15, 20251,872.001,889.001,855.001,880.001,820.420.37%77,468
Dec 12, 20251,846.001,896.001,846.001,873.001,813.641.24%92,359
Dec 11, 20251,857.001,907.001,850.001,850.001,791.37-0.38%138,251
Dec 10, 20251,850.001,873.001,829.001,857.001,798.150.92%76,245
Dec 9, 20251,860.001,874.001,840.001,840.001,781.69-1.08%165,405
Dec 8, 20251,914.001,914.001,858.001,860.001,801.06-1.90%198,615
Dec 5, 20251,895.001,914.001,892.001,896.001,835.920.05%109,719
Dec 4, 20251,949.001,949.001,895.001,895.001,834.95-2.07%145,413
Dec 3, 20251,967.001,969.001,930.001,935.001,873.68-0.26%124,204
Dec 2, 20251,940.001,963.001,914.001,940.001,878.52-140,026