T3 Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,341.00 | 1,368.00 | 1,278.00 | 1,279.00 | 1,084.15 | 905,834 |
| 2023-10-30 | 1,307.00 | 1,346.00 | 1,306.00 | 1,335.00 | 1,131.62 | 453,174 |
| 2023-10-27 | 1,397.00 | 1,398.00 | 1,331.00 | 1,331.00 | 1,128.22 | 877,625 |
| 2023-10-26 | 1,427.00 | 1,440.00 | 1,376.00 | 1,376.00 | 1,166.37 | 1,957,511 |
| 2023-10-25 | 1,483.00 | 1,525.00 | 1,458.00 | 1,469.00 | 1,245.20 | 1,678,752 |
| 2023-10-24 | 1,433.00 | 1,490.00 | 1,372.00 | 1,453.00 | 1,231.64 | 1,331,040 |
| 2023-10-23 | 1,447.00 | 1,503.00 | 1,416.00 | 1,427.00 | 1,209.60 | 1,482,770 |
| 2023-10-20 | 1,425.00 | 1,560.00 | 1,425.00 | 1,459.00 | 1,236.72 | 5,449,024 |
| 2023-10-19 | 1,455.00 | 1,455.00 | 1,400.00 | 1,431.00 | 1,212.99 | 1,354,227 |
| 2023-10-18 | 1,519.00 | 1,519.00 | 1,457.00 | 1,460.00 | 1,237.57 | 1,513,198 |
| 2023-10-17 | 1,535.00 | 1,575.00 | 1,512.00 | 1,521.00 | 1,289.28 | 2,120,792 |
| 2023-10-16 | 1,507.00 | 1,600.00 | 1,496.00 | 1,524.00 | 1,291.82 | 4,113,254 |
| 2023-10-13 | 1,514.00 | 1,528.00 | 1,460.00 | 1,487.00 | 1,260.46 | 2,528,771 |
| 2023-10-12 | 1,475.00 | 1,629.00 | 1,475.00 | 1,509.00 | 1,279.11 | 21,708,520 |
| 2023-10-11 | 1,365.00 | 1,398.00 | 1,351.00 | 1,375.00 | 1,165.52 | 709,773 |
| 2023-10-10 | 1,324.00 | 1,407.00 | 1,301.00 | 1,334.00 | 1,130.77 | 2,031,753 |
| 2023-10-06 | 1,245.00 | 1,313.00 | 1,245.00 | 1,285.00 | 1,089.23 | 465,576 |
| 2023-10-05 | 1,236.00 | 1,470.00 | 1,222.00 | 1,257.00 | 1,065.50 | 5,833,529 |
| 2023-10-04 | 1,281.00 | 1,284.00 | 1,232.00 | 1,239.00 | 1,050.24 | 356,240 |
| 2023-09-27 | 1,262.00 | 1,291.00 | 1,262.00 | 1,291.00 | 1,094.32 | 182,658 |
| 2023-09-26 | 1,295.00 | 1,315.00 | 1,281.00 | 1,281.00 | 1,085.84 | 201,515 |
| 2023-09-25 | 1,310.00 | 1,329.00 | 1,301.00 | 1,307.00 | 1,107.88 | 223,781 |
| 2023-09-22 | 1,344.00 | 1,348.00 | 1,316.00 | 1,320.00 | 1,118.90 | 271,723 |
| 2023-09-21 | 1,385.00 | 1,432.00 | 1,346.00 | 1,351.00 | 1,145.18 | 379,634 |
| 2023-09-20 | 1,400.00 | 1,405.00 | 1,370.00 | 1,396.00 | 1,183.32 | 145,816 |
| 2023-09-19 | 1,408.00 | 1,430.00 | 1,326.00 | 1,390.00 | 1,178.24 | 560,637 |
| 2023-09-18 | 1,411.00 | 1,434.00 | 1,400.00 | 1,424.00 | 1,207.06 | 176,501 |
| 2023-09-15 | 1,407.00 | 1,436.00 | 1,400.00 | 1,424.00 | 1,207.06 | 190,202 |
| 2023-09-14 | 1,407.00 | 1,420.00 | 1,395.00 | 1,407.00 | 1,192.65 | 113,218 |
| 2023-09-13 | 1,427.00 | 1,437.00 | 1,405.00 | 1,407.00 | 1,192.65 | 226,489 |
| 2023-09-12 | 1,408.00 | 1,451.00 | 1,408.00 | 1,438.00 | 1,218.92 | 448,772 |
| 2023-09-11 | 1,375.00 | 1,440.00 | 1,375.00 | 1,412.00 | 1,196.88 | 395,262 |
| 2023-09-08 | 1,374.00 | 1,390.00 | 1,360.00 | 1,379.00 | 1,168.91 | 113,867 |
| 2023-09-07 | 1,393.00 | 1,420.00 | 1,369.00 | 1,371.00 | 1,162.13 | 315,173 |
| 2023-09-06 | 1,396.00 | 1,429.00 | 1,386.00 | 1,409.00 | 1,194.34 | 229,610 |
| 2023-09-05 | 1,391.00 | 1,408.00 | 1,386.00 | 1,396.00 | 1,183.32 | 167,683 |
| 2023-09-04 | 1,368.00 | 1,417.00 | 1,364.00 | 1,397.00 | 1,184.17 | 380,390 |
| 2023-09-01 | 1,358.00 | 1,395.00 | 1,358.00 | 1,370.00 | 1,161.28 | 148,519 |
| 2023-08-31 | 1,400.00 | 1,410.00 | 1,362.00 | 1,378.00 | 1,168.06 | 273,400 |
| 2023-08-30 | 1,384.00 | 1,413.00 | 1,380.00 | 1,400.00 | 1,186.71 | 277,322 |
| 2023-08-29 | 1,359.00 | 1,389.00 | 1,358.00 | 1,374.00 | 1,164.67 | 268,970 |
| 2023-08-28 | 1,333.00 | 1,364.00 | 1,325.00 | 1,357.00 | 1,150.26 | 189,499 |
| 2023-08-25 | 1,351.00 | 1,358.00 | 1,323.00 | 1,329.00 | 1,126.53 | 190,810 |
| 2023-08-24 | 1,339.00 | 1,380.00 | 1,337.00 | 1,353.00 | 1,146.87 | 223,141 |
| 2023-08-23 | 1,330.00 | 1,342.00 | 1,322.00 | 1,330.00 | 1,127.38 | 273,252 |
| 2023-08-22 | 1,360.00 | 1,373.00 | 1,340.00 | 1,340.00 | 1,135.85 | 149,128 |
| 2023-08-21 | 1,347.00 | 1,380.00 | 1,333.00 | 1,360.00 | 1,152.81 | 254,648 |
| 2023-08-18 | 1,323.00 | 1,365.00 | 1,320.00 | 1,347.00 | 1,141.79 | 312,920 |
| 2023-08-17 | 1,361.00 | 1,390.00 | 1,325.00 | 1,356.00 | 1,149.42 | 340,001 |
| 2023-08-16 | 1,470.00 | 1,473.00 | 1,381.00 | 1,381.00 | 1,170.61 | 531,047 |
| 2023-08-14 | 1,501.00 | 1,501.00 | 1,470.00 | 1,475.00 | 1,250.29 | 354,169 |
| 2023-08-11 | 1,454.00 | 1,515.00 | 1,445.00 | 1,505.00 | 1,275.72 | 731,183 |
| 2023-08-10 | 1,432.00 | 1,485.00 | 1,420.00 | 1,454.00 | 1,232.49 | 407,366 |
| 2023-08-09 | 1,410.00 | 1,444.00 | 1,393.00 | 1,433.00 | 1,214.69 | 194,291 |
| 2023-08-08 | 1,453.00 | 1,465.00 | 1,410.00 | 1,410.00 | 1,195.19 | 406,627 |
| 2023-08-07 | 1,453.00 | 1,475.00 | 1,428.00 | 1,453.00 | 1,231.64 | 459,133 |
| 2023-08-04 | 1,455.00 | 1,496.00 | 1,427.00 | 1,454.00 | 1,232.49 | 603,775 |
| 2023-08-03 | 1,432.00 | 1,534.00 | 1,420.00 | 1,456.00 | 1,234.18 | 2,176,201 |
| 2023-08-02 | 1,413.00 | 1,442.00 | 1,368.00 | 1,368.00 | 1,159.59 | 480,308 |
| 2023-08-01 | 1,385.00 | 1,448.00 | 1,381.00 | 1,410.00 | 1,195.19 | 447,818 |
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.