TN entertainment Co., Ltd. (KOSDAQ:131100)
South Korea
· Delayed Price · Currency is KRW 1,342.00
+3.00 (0.22%)
At close: Dec 5, 2025
TN entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,502.00 | 1,544.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.13% | 20,892 |
| Oct 1, 2025 | 1,520.00 | 1,533.00 | 1,507.00 | 1,510.00 | 1,510.00 | -0.66% | 12,448 |
| Sep 30, 2025 | 1,536.00 | 1,549.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.04% | 15,460 |
| Sep 29, 2025 | 1,525.00 | 1,554.00 | 1,521.00 | 1,536.00 | 1,536.00 | 0.72% | 22,402 |
| Sep 26, 2025 | 1,562.00 | 1,562.00 | 1,508.00 | 1,525.00 | 1,525.00 | -2.37% | 32,096 |
| Sep 25, 2025 | 1,583.00 | 1,606.00 | 1,559.00 | 1,562.00 | 1,562.00 | -1.64% | 27,999 |
| Sep 24, 2025 | 1,585.00 | 1,608.00 | 1,570.00 | 1,588.00 | 1,588.00 | 0.19% | 34,797 |
| Sep 23, 2025 | 1,620.00 | 1,648.00 | 1,571.00 | 1,585.00 | 1,585.00 | -2.16% | 48,119 |
| Sep 22, 2025 | 1,625.00 | 1,637.00 | 1,608.00 | 1,620.00 | 1,620.00 | -0.31% | 35,018 |