T3 Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,188.00 | 1,200.00 | 1,178.00 | 1,183.00 | 1,053.89 | 250,563 |
| 2024-07-23 | 1,173.00 | 1,198.00 | 1,173.00 | 1,187.00 | 1,057.45 | 292,108 |
| 2024-07-22 | 1,196.00 | 1,208.00 | 1,152.00 | 1,173.00 | 1,044.98 | 477,254 |
| 2024-07-19 | 1,213.00 | 1,230.00 | 1,191.00 | 1,201.00 | 1,069.93 | 324,726 |
| 2024-07-18 | 1,231.00 | 1,235.00 | 1,205.00 | 1,214.00 | 1,081.51 | 466,222 |
| 2024-07-17 | 1,202.00 | 1,253.00 | 1,186.00 | 1,250.00 | 1,113.58 | 2,010,130 |
| 2024-07-16 | 1,177.00 | 1,210.00 | 1,177.00 | 1,195.00 | 1,064.58 | 462,342 |
| 2024-07-15 | 1,163.00 | 1,192.00 | 1,141.00 | 1,187.00 | 1,057.45 | 696,323 |
| 2024-07-12 | 1,105.00 | 1,215.00 | 1,104.00 | 1,151.00 | 1,025.38 | 3,625,199 |
| 2024-07-11 | 1,108.00 | 1,122.00 | 1,100.00 | 1,117.00 | 995.09 | 110,898 |
| 2024-07-10 | 1,105.00 | 1,115.00 | 1,103.00 | 1,108.00 | 987.08 | 116,191 |
| 2024-07-09 | 1,092.00 | 1,110.00 | 1,092.00 | 1,105.00 | 984.40 | 68,508 |
| 2024-07-08 | 1,115.00 | 1,118.00 | 1,041.00 | 1,101.00 | 980.84 | 222,878 |
| 2024-07-05 | 1,086.00 | 1,137.00 | 1,070.00 | 1,115.00 | 993.31 | 461,450 |
| 2024-07-04 | 1,100.00 | 1,125.00 | 1,082.00 | 1,086.00 | 967.48 | 251,436 |
| 2024-07-03 | 1,123.00 | 1,130.00 | 1,090.00 | 1,101.00 | 980.84 | 254,048 |
| 2024-07-02 | 1,132.00 | 1,142.00 | 1,115.00 | 1,124.00 | 1,001.33 | 138,332 |
| 2024-07-01 | 1,131.00 | 1,140.00 | 1,131.00 | 1,135.00 | 1,011.13 | 63,245 |
| 2024-06-28 | 1,134.00 | 1,148.00 | 1,129.00 | 1,133.00 | 1,009.35 | 141,773 |
| 2024-06-27 | 1,161.00 | 1,167.00 | 1,135.00 | 1,135.00 | 1,011.13 | 131,702 |
| 2024-06-26 | 1,151.00 | 1,167.00 | 1,151.00 | 1,160.00 | 1,033.40 | 87,724 |
| 2024-06-25 | 1,151.00 | 1,159.00 | 1,130.00 | 1,151.00 | 1,025.38 | 132,576 |
| 2024-06-24 | 1,165.00 | 1,175.00 | 1,153.00 | 1,153.00 | 1,027.16 | 110,685 |
| 2024-06-21 | 1,182.00 | 1,195.00 | 1,164.00 | 1,165.00 | 1,037.85 | 197,744 |
| 2024-06-20 | 1,171.00 | 1,210.00 | 1,171.00 | 1,188.00 | 1,058.34 | 132,433 |
| 2024-06-19 | 1,177.00 | 1,212.00 | 1,166.00 | 1,182.00 | 1,053.00 | 239,336 |
| 2024-06-18 | 1,195.00 | 1,208.00 | 1,171.00 | 1,178.00 | 1,049.44 | 260,016 |
| 2024-06-17 | 1,228.00 | 1,270.00 | 1,196.00 | 1,200.00 | 1,069.04 | 1,961,687 |
| 2024-06-14 | 1,208.00 | 1,219.00 | 1,195.00 | 1,207.00 | 1,075.27 | 396,681 |
| 2024-06-13 | 1,181.00 | 1,217.00 | 1,181.00 | 1,217.00 | 1,084.18 | 318,784 |
| 2024-06-12 | 1,181.00 | 1,198.00 | 1,168.00 | 1,181.00 | 1,052.11 | 227,106 |
| 2024-06-11 | 1,180.00 | 1,192.00 | 1,170.00 | 1,181.00 | 1,052.11 | 101,225 |
| 2024-06-10 | 1,161.00 | 1,192.00 | 1,155.00 | 1,180.00 | 1,051.22 | 112,413 |
| 2024-06-07 | 1,171.00 | 1,185.00 | 1,168.00 | 1,171.00 | 1,043.20 | 104,298 |
| 2024-06-05 | 1,199.00 | 1,200.00 | 1,177.00 | 1,180.00 | 1,051.22 | 188,466 |
| 2024-06-04 | 1,204.00 | 1,215.00 | 1,193.00 | 1,199.00 | 1,068.14 | 167,062 |
| 2024-06-03 | 1,205.00 | 1,226.00 | 1,190.00 | 1,205.00 | 1,073.49 | 245,416 |
| 2024-05-31 | 1,210.00 | 1,210.00 | 1,182.00 | 1,193.00 | 1,062.80 | 182,665 |
| 2024-05-30 | 1,193.00 | 1,224.00 | 1,181.00 | 1,201.00 | 1,069.93 | 391,641 |
| 2024-05-29 | 1,167.00 | 1,210.00 | 1,167.00 | 1,187.00 | 1,057.45 | 334,654 |
| 2024-05-28 | 1,159.00 | 1,173.00 | 1,147.00 | 1,170.00 | 1,042.31 | 257,280 |
| 2024-05-27 | 1,130.00 | 1,170.00 | 1,130.00 | 1,147.00 | 1,021.82 | 200,639 |
| 2024-05-24 | 1,120.00 | 1,134.00 | 1,114.00 | 1,130.00 | 1,006.67 | 78,309 |
| 2024-05-23 | 1,138.00 | 1,138.00 | 1,116.00 | 1,117.00 | 995.09 | 201,242 |
| 2024-05-22 | 1,137.00 | 1,137.00 | 1,122.00 | 1,130.00 | 1,006.67 | 136,443 |
| 2024-05-21 | 1,131.00 | 1,159.00 | 1,130.00 | 1,133.00 | 1,009.35 | 168,401 |
| 2024-05-20 | 1,165.00 | 1,169.00 | 1,139.00 | 1,148.00 | 1,022.71 | 218,933 |
| 2024-05-17 | 1,165.00 | 1,170.00 | 1,159.00 | 1,165.00 | 1,037.85 | 65,618 |
| 2024-05-16 | 1,190.00 | 1,197.00 | 1,160.00 | 1,163.00 | 1,036.07 | 183,373 |
| 2024-05-14 | 1,191.00 | 1,200.00 | 1,186.00 | 1,186.00 | 1,056.56 | 112,579 |
| 2024-05-13 | 1,197.00 | 1,205.00 | 1,187.00 | 1,191.00 | 1,061.02 | 81,008 |
| 2024-05-10 | 1,196.00 | 1,208.00 | 1,190.00 | 1,197.00 | 1,066.36 | 165,993 |
| 2024-05-09 | 1,192.00 | 1,210.00 | 1,191.00 | 1,195.00 | 1,064.58 | 155,418 |
| 2024-05-08 | 1,173.00 | 1,209.00 | 1,169.00 | 1,200.00 | 1,069.04 | 255,244 |
| 2024-05-07 | 1,203.00 | 1,212.00 | 1,178.00 | 1,180.00 | 1,051.22 | 127,736 |
| 2024-05-03 | 1,154.00 | 1,200.00 | 1,153.00 | 1,192.00 | 1,061.91 | 230,882 |
| 2024-05-02 | 1,173.00 | 1,179.00 | 1,153.00 | 1,158.00 | 1,031.62 | 129,558 |
| 2024-04-30 | 1,190.00 | 1,206.00 | 1,170.00 | 1,173.00 | 1,044.98 | 262,301 |
| 2024-04-29 | 1,178.00 | 1,208.00 | 1,150.00 | 1,200.00 | 1,069.04 | 506,080 |
| 2024-04-26 | 1,130.00 | 1,158.00 | 1,125.00 | 1,158.00 | 1,031.62 | 104,133 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 40.0000 KRW |
| 2026-05-28 | 40.0000 KRW |
| 2026-03-30 | 90.0000 KRW |
| 2025-08-28 | 50.0000 KRW |
| 2025-03-28 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.