T3 Entertainment Inc. (KOSDAQ:204610)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,925.00 | 1,930.00 | 1,869.00 | 1,925.00 | 1,925.00 | - | 617,160 |
| Sep 30, 2025 | 1,965.00 | 1,965.00 | 1,901.00 | 1,925.00 | 1,925.00 | -2.14% | 306,351 |
| Sep 29, 2025 | 1,984.00 | 2,020.00 | 1,961.00 | 1,967.00 | 1,967.00 | -0.86% | 193,075 |
| Sep 26, 2025 | 2,000.00 | 2,020.00 | 1,973.00 | 1,984.00 | 1,984.00 | -2.02% | 168,388 |
| Sep 25, 2025 | 2,005.00 | 2,025.00 | 1,985.00 | 2,025.00 | 2,025.00 | 0.25% | 349,842 |
| Sep 24, 2025 | 2,040.00 | 2,050.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.46% | 198,846 |
| Sep 23, 2025 | 2,090.00 | 2,105.00 | 2,005.00 | 2,050.00 | 2,050.00 | -1.44% | 295,514 |
| Sep 22, 2025 | 2,075.00 | 2,120.00 | 2,075.00 | 2,080.00 | 2,080.00 | -0.95% | 145,039 |