T3 Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,374.00 | 1,399.00 | 1,355.00 | 1,370.00 | 1,161.28 | 335,877 |
| 2023-07-28 | 1,367.00 | 1,400.00 | 1,361.00 | 1,374.00 | 1,164.67 | 317,441 |
| 2023-07-27 | 1,284.00 | 1,400.00 | 1,284.00 | 1,383.00 | 1,172.30 | 560,357 |
| 2023-07-26 | 1,347.00 | 1,360.00 | 1,280.00 | 1,307.00 | 1,107.88 | 1,405,318 |
| 2023-07-25 | 1,377.00 | 1,400.00 | 1,354.00 | 1,354.00 | 1,147.72 | 673,345 |
| 2023-07-24 | 1,481.00 | 1,486.00 | 1,387.00 | 1,392.00 | 1,179.93 | 1,675,966 |
| 2023-07-21 | 1,515.00 | 1,515.00 | 1,482.00 | 1,486.00 | 1,259.61 | 371,010 |
| 2023-07-20 | 1,487.00 | 1,515.00 | 1,478.00 | 1,514.00 | 1,283.34 | 419,839 |
| 2023-07-19 | 1,486.00 | 1,518.00 | 1,472.00 | 1,487.00 | 1,260.46 | 692,708 |
| 2023-07-18 | 1,525.00 | 1,539.00 | 1,481.00 | 1,488.00 | 1,261.31 | 1,001,802 |
| 2023-07-17 | 1,557.00 | 1,557.00 | 1,514.00 | 1,535.00 | 1,301.15 | 723,840 |
| 2023-07-14 | 1,590.00 | 1,606.00 | 1,546.00 | 1,557.00 | 1,319.79 | 935,642 |
| 2023-07-13 | 1,574.00 | 1,612.00 | 1,574.00 | 1,590.00 | 1,347.77 | 376,039 |
| 2023-07-12 | 1,582.00 | 1,595.00 | 1,570.00 | 1,572.00 | 1,332.51 | 504,723 |
| 2023-07-11 | 1,562.00 | 1,600.00 | 1,562.00 | 1,582.00 | 1,340.99 | 582,902 |
| 2023-07-10 | 1,606.00 | 1,636.00 | 1,578.00 | 1,578.00 | 1,337.59 | 802,331 |
| 2023-07-07 | 1,620.00 | 1,642.00 | 1,612.00 | 1,617.00 | 1,370.65 | 510,659 |
| 2023-07-06 | 1,676.00 | 1,683.00 | 1,628.00 | 1,628.00 | 1,379.98 | 675,856 |
| 2023-07-05 | 1,692.00 | 1,710.00 | 1,685.00 | 1,689.00 | 1,431.68 | 355,992 |
| 2023-07-04 | 1,712.00 | 1,713.00 | 1,688.00 | 1,696.00 | 1,437.62 | 414,694 |
| 2023-07-03 | 1,696.00 | 1,722.00 | 1,696.00 | 1,713.00 | 1,452.03 | 394,771 |
| 2023-06-30 | 1,677.00 | 1,703.00 | 1,667.00 | 1,694.00 | 1,435.92 | 449,975 |
| 2023-06-29 | 1,708.00 | 1,709.00 | 1,680.00 | 1,687.00 | 1,429.99 | 359,186 |
| 2023-06-28 | 1,691.00 | 1,714.00 | 1,668.00 | 1,704.00 | 1,444.40 | 629,170 |
| 2023-06-27 | 1,648.00 | 1,683.00 | 1,621.00 | 1,683.00 | 1,426.60 | 692,141 |
| 2023-06-26 | 1,680.00 | 1,689.00 | 1,623.00 | 1,655.00 | 1,402.86 | 627,404 |
| 2023-06-23 | 1,696.00 | 1,705.00 | 1,680.00 | 1,680.00 | 1,424.06 | 505,583 |
| 2023-06-22 | 1,696.00 | 1,708.00 | 1,684.00 | 1,694.00 | 1,435.92 | 505,515 |
| 2023-06-21 | 1,705.00 | 1,729.00 | 1,698.00 | 1,698.00 | 1,439.31 | 631,452 |
| 2023-06-20 | 1,686.00 | 1,723.00 | 1,686.00 | 1,706.00 | 1,446.09 | 671,532 |
| 2023-06-19 | 1,703.00 | 1,703.00 | 1,689.00 | 1,690.00 | 1,432.53 | 715,525 |
| 2023-06-16 | 1,709.00 | 1,740.00 | 1,700.00 | 1,701.00 | 1,441.86 | 684,471 |
| 2023-06-15 | 1,750.00 | 1,767.00 | 1,707.00 | 1,710.00 | 1,449.48 | 2,545,449 |
| 2023-06-14 | 1,769.00 | 1,772.00 | 1,726.00 | 1,730.00 | 1,466.44 | 1,155,885 |
| 2023-06-13 | 1,800.00 | 1,800.00 | 1,772.00 | 1,772.00 | 1,502.04 | 898,679 |
| 2023-06-12 | 1,770.00 | 1,836.00 | 1,758.00 | 1,794.00 | 1,520.69 | 1,893,862 |
| 2023-06-09 | 1,811.00 | 1,818.00 | 1,756.00 | 1,765.00 | 1,496.11 | 1,890,087 |
| 2023-06-08 | 1,720.00 | 1,819.00 | 1,719.00 | 1,808.00 | 1,532.55 | 3,051,143 |
| 2023-06-07 | 1,701.00 | 1,736.00 | 1,701.00 | 1,732.00 | 1,468.13 | 801,970 |
| 2023-06-05 | 1,702.00 | 1,710.00 | 1,692.00 | 1,705.00 | 1,445.25 | 430,257 |
| 2023-06-02 | 1,702.00 | 1,715.00 | 1,696.00 | 1,701.00 | 1,441.86 | 532,634 |
| 2023-06-01 | 1,701.00 | 1,709.00 | 1,694.00 | 1,701.00 | 1,441.86 | 403,857 |
| 2023-05-31 | 1,687.00 | 1,707.00 | 1,685.00 | 1,700.00 | 1,441.01 | 543,299 |
| 2023-05-30 | 1,685.00 | 1,706.00 | 1,673.00 | 1,700.00 | 1,441.01 | 598,880 |
| 2023-05-26 | 1,721.00 | 1,729.00 | 1,683.00 | 1,684.00 | 1,427.45 | 1,023,878 |
| 2023-05-25 | 1,718.00 | 1,737.00 | 1,714.00 | 1,717.00 | 1,455.42 | 844,925 |
| 2023-05-24 | 1,710.00 | 1,731.00 | 1,703.00 | 1,718.00 | 1,456.27 | 797,365 |
| 2023-05-23 | 1,702.00 | 1,727.00 | 1,702.00 | 1,719.00 | 1,457.11 | 809,842 |
| 2023-05-22 | 1,699.00 | 1,717.00 | 1,675.00 | 1,711.00 | 1,450.33 | 883,788 |
| 2023-05-19 | 1,694.00 | 1,717.00 | 1,687.00 | 1,692.00 | 1,434.23 | 5,861,503 |
| 2023-05-18 | 1,741.00 | 1,750.00 | 1,689.00 | 1,691.00 | 1,433.38 | 2,139,860 |
| 2023-05-17 | 1,767.00 | 1,789.00 | 1,734.00 | 1,744.00 | 1,478.30 | 5,690,669 |
| 2023-05-16 | 1,761.00 | 1,798.00 | 1,761.00 | 1,764.00 | 1,495.26 | 527,844 |
| 2023-05-15 | 1,790.00 | 1,809.00 | 1,754.00 | 1,760.00 | 1,491.87 | 768,543 |
| 2023-05-12 | 1,760.00 | 1,850.00 | 1,755.00 | 1,780.00 | 1,508.82 | 2,268,067 |
| 2023-05-11 | 1,690.00 | 1,803.00 | 1,690.00 | 1,746.00 | 1,480.00 | 1,626,779 |
| 2023-05-10 | 1,705.00 | 1,734.00 | 1,687.00 | 1,691.00 | 1,433.38 | 691,466 |
| 2023-05-09 | 1,749.00 | 1,758.00 | 1,699.00 | 1,708.00 | 1,447.79 | 851,053 |
| 2023-05-08 | 1,729.00 | 1,764.00 | 1,729.00 | 1,752.00 | 1,485.09 | 476,938 |
| 2023-05-04 | 1,723.00 | 1,732.00 | 1,706.00 | 1,723.00 | 1,460.50 | 581,137 |
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.