T3 Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,137.00 | 1,139.00 | 1,122.00 | 1,139.00 | 1,014.69 | 90,490 |
| 2024-04-24 | 1,117.00 | 1,139.00 | 1,117.00 | 1,139.00 | 1,014.69 | 44,135 |
| 2024-04-23 | 1,110.00 | 1,143.00 | 1,110.00 | 1,115.00 | 993.31 | 155,271 |
| 2024-04-22 | 1,081.00 | 1,121.00 | 1,081.00 | 1,121.00 | 998.66 | 139,511 |
| 2024-04-19 | 1,120.00 | 1,128.00 | 1,080.00 | 1,088.00 | 969.26 | 146,595 |
| 2024-04-18 | 1,104.00 | 1,133.00 | 1,104.00 | 1,124.00 | 1,001.33 | 110,236 |
| 2024-04-17 | 1,101.00 | 1,119.00 | 1,097.00 | 1,107.00 | 986.18 | 235,312 |
| 2024-04-16 | 1,151.00 | 1,160.00 | 1,096.00 | 1,100.00 | 979.95 | 627,173 |
| 2024-04-15 | 1,173.00 | 1,173.00 | 1,149.00 | 1,161.00 | 1,034.29 | 204,412 |
| 2024-04-12 | 1,171.00 | 1,194.00 | 1,171.00 | 1,181.00 | 1,052.11 | 154,946 |
| 2024-04-11 | 1,181.00 | 1,199.00 | 1,165.00 | 1,175.00 | 1,046.76 | 194,340 |
| 2024-04-09 | 1,215.00 | 1,225.00 | 1,193.00 | 1,195.00 | 1,064.58 | 213,215 |
| 2024-04-08 | 1,231.00 | 1,239.00 | 1,205.00 | 1,220.00 | 1,086.85 | 191,807 |
| 2024-04-05 | 1,223.00 | 1,245.00 | 1,223.00 | 1,233.00 | 1,098.43 | 291,624 |
| 2024-04-04 | 1,254.00 | 1,265.00 | 1,211.00 | 1,223.00 | 1,089.52 | 682,400 |
| 2024-04-03 | 1,255.00 | 1,267.00 | 1,247.00 | 1,254.00 | 1,117.14 | 325,836 |
| 2024-04-02 | 1,267.00 | 1,285.00 | 1,255.00 | 1,261.00 | 1,123.38 | 592,036 |
| 2024-04-01 | 1,303.00 | 1,303.00 | 1,260.00 | 1,278.00 | 1,138.52 | 958,173 |
| 2024-03-29 | 1,300.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,167.03 | 510,510 |
| 2024-03-28 | 1,353.00 | 1,353.00 | 1,299.00 | 1,300.00 | 1,158.12 | 1,265,960 |
| 2024-03-27 | 1,387.00 | 1,408.00 | 1,372.00 | 1,380.00 | 1,229.39 | 777,837 |
| 2024-03-26 | 1,366.00 | 1,391.00 | 1,364.00 | 1,389.00 | 1,237.41 | 441,220 |
| 2024-03-25 | 1,342.00 | 1,386.00 | 1,333.00 | 1,373.00 | 1,223.15 | 721,491 |
| 2024-03-22 | 1,355.00 | 1,380.00 | 1,325.00 | 1,343.00 | 1,196.43 | 1,037,270 |
| 2024-03-21 | 1,362.00 | 1,368.00 | 1,349.00 | 1,354.00 | 1,206.23 | 407,351 |
| 2024-03-20 | 1,359.00 | 1,366.00 | 1,340.00 | 1,358.00 | 1,209.79 | 674,099 |
| 2024-03-19 | 1,364.00 | 1,379.00 | 1,354.00 | 1,363.00 | 1,214.25 | 440,227 |
| 2024-03-18 | 1,356.00 | 1,373.00 | 1,351.00 | 1,370.00 | 1,220.48 | 325,355 |
| 2024-03-15 | 1,352.00 | 1,370.00 | 1,344.00 | 1,360.00 | 1,211.57 | 444,554 |
| 2024-03-14 | 1,364.00 | 1,376.00 | 1,348.00 | 1,364.00 | 1,215.14 | 607,520 |
| 2024-03-13 | 1,347.00 | 1,366.00 | 1,337.00 | 1,364.00 | 1,215.14 | 633,711 |
| 2024-03-12 | 1,349.00 | 1,352.00 | 1,330.00 | 1,347.00 | 1,199.99 | 447,455 |
| 2024-03-11 | 1,317.00 | 1,349.00 | 1,310.00 | 1,349.00 | 1,201.77 | 844,151 |
| 2024-03-08 | 1,326.00 | 1,345.00 | 1,299.00 | 1,317.00 | 1,173.27 | 934,427 |
| 2024-03-07 | 1,318.00 | 1,331.00 | 1,306.00 | 1,324.00 | 1,179.50 | 491,421 |
| 2024-03-06 | 1,302.00 | 1,325.00 | 1,296.00 | 1,318.00 | 1,174.16 | 350,750 |
| 2024-03-05 | 1,303.00 | 1,316.00 | 1,295.00 | 1,313.00 | 1,169.70 | 423,571 |
| 2024-03-04 | 1,335.00 | 1,344.00 | 1,307.00 | 1,307.00 | 1,164.36 | 946,550 |
| 2024-02-29 | 1,333.00 | 1,344.00 | 1,315.00 | 1,334.00 | 1,188.41 | 688,681 |
| 2024-02-28 | 1,332.00 | 1,346.00 | 1,323.00 | 1,333.00 | 1,187.52 | 919,798 |
| 2024-02-27 | 1,324.00 | 1,345.00 | 1,292.00 | 1,323.00 | 1,178.61 | 1,997,180 |
| 2024-02-26 | 1,261.00 | 1,360.00 | 1,254.00 | 1,317.00 | 1,173.27 | 2,882,000 |
| 2024-02-23 | 1,265.00 | 1,270.00 | 1,237.00 | 1,262.00 | 1,124.27 | 693,758 |
| 2024-02-22 | 1,271.00 | 1,281.00 | 1,255.00 | 1,265.00 | 1,126.94 | 208,430 |
| 2024-02-21 | 1,280.00 | 1,301.00 | 1,264.00 | 1,271.00 | 1,132.29 | 457,035 |
| 2024-02-20 | 1,280.00 | 1,290.00 | 1,274.00 | 1,286.00 | 1,145.65 | 268,472 |
| 2024-02-19 | 1,269.00 | 1,295.00 | 1,268.00 | 1,282.00 | 1,142.09 | 474,039 |
| 2024-02-16 | 1,269.00 | 1,269.00 | 1,251.00 | 1,268.00 | 1,129.61 | 210,522 |
| 2024-02-15 | 1,274.00 | 1,276.00 | 1,260.00 | 1,265.00 | 1,126.94 | 339,891 |
| 2024-02-14 | 1,246.00 | 1,271.00 | 1,246.00 | 1,271.00 | 1,132.29 | 250,740 |
| 2024-02-13 | 1,259.00 | 1,266.00 | 1,255.00 | 1,264.00 | 1,126.05 | 216,079 |
| 2024-02-08 | 1,242.00 | 1,259.00 | 1,239.00 | 1,249.00 | 1,112.69 | 176,591 |
| 2024-02-07 | 1,237.00 | 1,249.00 | 1,231.00 | 1,242.00 | 1,106.45 | 269,760 |
| 2024-02-06 | 1,244.00 | 1,259.00 | 1,230.00 | 1,236.00 | 1,101.11 | 269,128 |
| 2024-02-05 | 1,315.00 | 1,349.00 | 1,241.00 | 1,242.00 | 1,106.45 | 1,982,366 |
| 2024-02-02 | 1,252.00 | 1,269.00 | 1,245.00 | 1,269.00 | 1,130.50 | 690,369 |
| 2024-02-01 | 1,218.00 | 1,250.00 | 1,216.00 | 1,250.00 | 1,113.58 | 550,959 |
| 2024-01-31 | 1,241.00 | 1,249.00 | 1,205.00 | 1,218.00 | 1,085.07 | 418,068 |
| 2024-01-30 | 1,249.00 | 1,266.00 | 1,234.00 | 1,250.00 | 1,113.58 | 376,126 |
| 2024-01-29 | 1,274.00 | 1,306.00 | 1,246.00 | 1,246.00 | 1,110.01 | 878,251 |
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.