T3 Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,273.00 | 1,288.00 | 1,253.00 | 1,272.00 | 1,133.18 | 714,991 |
| 2024-01-25 | 1,251.00 | 1,279.00 | 1,235.00 | 1,274.00 | 1,134.96 | 967,874 |
| 2024-01-24 | 1,226.00 | 1,308.00 | 1,218.00 | 1,251.00 | 1,114.47 | 4,407,716 |
| 2024-01-23 | 1,202.00 | 1,214.00 | 1,193.00 | 1,205.00 | 1,073.49 | 234,313 |
| 2024-01-22 | 1,201.00 | 1,212.00 | 1,188.00 | 1,202.00 | 1,070.82 | 318,459 |
| 2024-01-19 | 1,173.00 | 1,203.00 | 1,173.00 | 1,186.00 | 1,056.56 | 293,715 |
| 2024-01-18 | 1,160.00 | 1,185.00 | 1,159.00 | 1,167.00 | 1,039.64 | 366,573 |
| 2024-01-17 | 1,211.00 | 1,215.00 | 1,156.00 | 1,165.00 | 1,037.85 | 1,297,431 |
| 2024-01-16 | 1,218.00 | 1,234.00 | 1,206.00 | 1,207.00 | 1,075.27 | 571,283 |
| 2024-01-15 | 1,245.00 | 1,252.00 | 1,220.00 | 1,222.00 | 1,088.63 | 548,366 |
| 2024-01-12 | 1,283.00 | 1,283.00 | 1,245.00 | 1,249.00 | 1,112.69 | 747,718 |
| 2024-01-11 | 1,300.00 | 1,303.00 | 1,282.00 | 1,283.00 | 1,142.98 | 571,518 |
| 2024-01-10 | 1,292.00 | 1,295.00 | 1,273.00 | 1,281.00 | 1,141.20 | 419,566 |
| 2024-01-09 | 1,280.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,153.67 | 817,492 |
| 2024-01-08 | 1,263.00 | 1,288.00 | 1,256.00 | 1,274.00 | 1,134.96 | 530,658 |
| 2024-01-05 | 1,266.00 | 1,274.00 | 1,257.00 | 1,263.00 | 1,125.16 | 515,706 |
| 2024-01-04 | 1,260.00 | 1,265.00 | 1,241.00 | 1,262.00 | 1,124.27 | 416,894 |
| 2024-01-03 | 1,261.00 | 1,262.00 | 1,241.00 | 1,257.00 | 1,119.81 | 417,897 |
| 2024-01-02 | 1,230.00 | 1,271.00 | 1,225.00 | 1,261.00 | 1,123.38 | 728,149 |
| 2023-12-28 | 1,222.00 | 1,234.00 | 1,211.00 | 1,230.00 | 1,095.76 | 526,473 |
| 2023-12-27 | 1,225.00 | 1,237.00 | 1,220.00 | 1,222.00 | 1,088.63 | 884,395 |
| 2023-12-26 | 1,260.00 | 1,270.00 | 1,230.00 | 1,237.00 | 1,048.55 | 1,190,460 |
| 2023-12-22 | 1,283.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,068.04 | 817,546 |
| 2023-12-21 | 1,278.00 | 1,278.00 | 1,260.00 | 1,269.00 | 1,075.67 | 543,745 |
| 2023-12-20 | 1,279.00 | 1,315.00 | 1,266.00 | 1,282.00 | 1,086.69 | 956,650 |
| 2023-12-19 | 1,258.00 | 1,275.00 | 1,240.00 | 1,267.00 | 1,073.97 | 787,852 |
| 2023-12-18 | 1,257.00 | 1,279.00 | 1,251.00 | 1,258.00 | 1,066.35 | 624,815 |
| 2023-12-15 | 1,250.00 | 1,277.00 | 1,240.00 | 1,251.00 | 1,060.41 | 3,623,775 |
| 2023-12-14 | 1,254.00 | 1,266.00 | 1,239.00 | 1,245.00 | 1,055.33 | 768,195 |
| 2023-12-13 | 1,270.00 | 1,274.00 | 1,243.00 | 1,246.00 | 1,056.17 | 893,665 |
| 2023-12-12 | 1,309.00 | 1,309.00 | 1,265.00 | 1,266.00 | 1,073.13 | 1,609,729 |
| 2023-12-11 | 1,310.00 | 1,321.00 | 1,306.00 | 1,310.00 | 1,110.42 | 435,853 |
| 2023-12-08 | 1,310.00 | 1,321.00 | 1,307.00 | 1,308.00 | 1,108.73 | 378,205 |
| 2023-12-07 | 1,345.00 | 1,345.00 | 1,305.00 | 1,308.00 | 1,108.73 | 706,356 |
| 2023-12-06 | 1,325.00 | 1,349.00 | 1,311.00 | 1,338.00 | 1,134.16 | 537,607 |
| 2023-12-05 | 1,412.00 | 1,418.00 | 1,310.00 | 1,315.00 | 1,114.66 | 2,151,613 |
| 2023-12-04 | 1,456.00 | 1,521.00 | 1,400.00 | 1,412.00 | 1,196.88 | 2,156,692 |
| 2023-12-01 | 1,413.00 | 1,418.00 | 1,394.00 | 1,417.00 | 1,201.12 | 745,374 |
| 2023-11-30 | 1,410.00 | 1,426.00 | 1,403.00 | 1,413.00 | 1,197.73 | 367,995 |
| 2023-11-29 | 1,403.00 | 1,426.00 | 1,384.00 | 1,400.00 | 1,186.71 | 670,370 |
| 2023-11-28 | 1,400.00 | 1,409.00 | 1,389.00 | 1,399.00 | 1,185.86 | 352,614 |
| 2023-11-27 | 1,381.00 | 1,423.00 | 1,380.00 | 1,394.00 | 1,181.63 | 734,737 |
| 2023-11-24 | 1,390.00 | 1,399.00 | 1,362.00 | 1,373.00 | 1,163.83 | 3,567,696 |
| 2023-11-23 | 1,385.00 | 1,401.00 | 1,380.00 | 1,382.00 | 1,171.45 | 247,313 |
| 2023-11-22 | 1,399.00 | 1,399.00 | 1,367.00 | 1,381.00 | 1,170.61 | 384,763 |
| 2023-11-21 | 1,401.00 | 1,415.00 | 1,390.00 | 1,399.00 | 1,185.86 | 288,426 |
| 2023-11-20 | 1,384.00 | 1,408.00 | 1,383.00 | 1,400.00 | 1,186.71 | 336,227 |
| 2023-11-17 | 1,435.00 | 1,435.00 | 1,381.00 | 1,389.00 | 1,177.39 | 394,382 |
| 2023-11-16 | 1,405.00 | 1,435.00 | 1,386.00 | 1,432.00 | 1,213.84 | 614,543 |
| 2023-11-15 | 1,380.00 | 1,419.00 | 1,365.00 | 1,399.00 | 1,185.86 | 353,177 |
| 2023-11-14 | 1,335.00 | 1,385.00 | 1,331.00 | 1,376.00 | 1,166.37 | 395,363 |
| 2023-11-13 | 1,343.00 | 1,365.00 | 1,333.00 | 1,335.00 | 1,131.62 | 362,755 |
| 2023-11-10 | 1,385.00 | 1,391.00 | 1,332.00 | 1,335.00 | 1,131.62 | 747,808 |
| 2023-11-09 | 1,419.00 | 1,427.00 | 1,389.00 | 1,392.00 | 1,179.93 | 594,184 |
| 2023-11-08 | 1,366.00 | 1,484.00 | 1,366.00 | 1,415.00 | 1,199.43 | 2,082,070 |
| 2023-11-07 | 1,416.00 | 1,419.00 | 1,351.00 | 1,365.00 | 1,157.04 | 653,626 |
| 2023-11-06 | 1,401.00 | 1,415.00 | 1,387.00 | 1,408.00 | 1,193.49 | 559,088 |
| 2023-11-03 | 1,380.00 | 1,422.00 | 1,361.00 | 1,389.00 | 1,177.39 | 756,422 |
| 2023-11-02 | 1,324.00 | 1,385.00 | 1,312.00 | 1,371.00 | 1,162.13 | 1,095,240 |
| 2023-11-01 | 1,291.00 | 1,326.00 | 1,286.00 | 1,289.00 | 1,092.62 | 476,633 |
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.