Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 204610.KQ stock page

T3 Entertainment Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-031,749.001,768.001,728.001,728.001,464.74702,882
2023-05-021,768.001,778.001,739.001,760.001,491.87794,109
2023-04-281,815.001,836.001,763.001,764.001,495.26810,522
2023-04-271,799.001,820.001,781.001,808.001,532.55609,550
2023-04-261,772.001,816.001,755.001,789.001,516.45893,607
2023-04-251,871.001,889.001,785.001,793.001,519.841,367,168
2023-04-241,903.001,915.001,842.001,852.001,569.851,743,769
2023-04-211,996.002,015.001,920.001,929.001,635.122,618,071
2023-04-202,145.002,145.002,000.002,005.001,699.544,138,452
2023-04-192,130.002,180.002,105.002,140.001,813.973,384,487
2023-04-182,100.002,145.002,075.002,120.001,797.022,747,013
2023-04-172,125.002,160.002,075.002,080.001,763.122,847,373
2023-04-142,100.002,135.002,075.002,110.001,788.552,471,883
2023-04-132,050.002,090.002,020.002,080.001,763.121,796,233
2023-04-122,100.002,115.002,045.002,065.001,750.401,884,820
2023-04-112,085.002,115.002,030.002,100.001,780.072,567,604
2023-04-102,190.002,195.002,085.002,090.001,771.593,732,032
2023-04-072,190.002,250.002,160.002,185.001,852.127,235,118
2023-04-062,175.002,230.002,115.002,180.001,847.8810,322,370
2023-04-052,155.002,295.002,100.002,105.001,784.3114,756,930
2023-04-042,115.002,175.002,080.002,150.001,822.454,178,269
2023-04-032,030.002,120.002,020.002,110.001,788.553,676,477
2023-03-312,045.002,050.001,981.002,035.001,724.972,680,049
2023-03-302,100.002,100.002,020.002,035.001,724.972,124,685
2023-03-292,135.002,140.002,070.002,080.001,763.122,995,313
2023-03-282,065.002,150.002,060.002,150.001,822.455,490,106
2023-03-272,115.002,115.002,050.002,070.001,754.641,791,513
2023-03-242,045.002,105.002,035.002,090.001,771.594,004,198
2023-03-232,130.002,160.002,020.002,035.001,724.9710,530,940
2023-03-222,165.002,170.002,085.002,105.001,784.316,649,752
2023-03-212,335.002,340.002,085.002,115.001,792.7830,628,789
2023-03-202,045.002,055.002,025.002,030.001,720.731,431,149
2023-03-172,045.002,075.002,020.002,035.001,724.972,172,816
2023-03-162,000.002,045.001,958.002,020.001,712.261,984,546
2023-03-151,971.002,025.001,966.002,005.001,699.542,138,551
2023-03-141,960.002,090.001,920.001,948.001,651.237,723,829
2023-03-131,974.001,978.001,920.001,973.001,672.421,803,221
2023-03-101,924.002,110.001,907.001,999.001,694.4610,214,510
2023-03-092,020.002,025.001,925.001,926.001,632.583,565,129
2023-03-082,120.002,170.002,000.002,000.001,695.307,853,392
2023-03-072,225.002,235.002,050.002,080.001,763.126,839,553
2023-03-062,235.002,255.002,210.002,235.001,894.504,015,094
2023-03-032,225.002,230.002,185.002,215.001,877.554,305,116
2023-03-022,205.002,280.002,170.002,210.001,873.319,432,254
2023-02-282,230.002,230.002,165.002,175.001,843.643,080,864
2023-02-272,150.002,230.002,125.002,230.001,890.265,395,722
2023-02-242,155.002,200.002,115.002,175.001,843.644,116,015
2023-02-232,255.002,260.002,145.002,155.001,826.695,812,574
2023-02-222,170.002,235.002,160.002,225.001,886.034,622,225
2023-02-212,285.002,310.002,240.002,245.001,902.985,431,998
2023-02-202,345.002,350.002,235.002,320.001,966.5513,198,960
2023-02-172,495.002,520.002,345.002,360.002,000.4619,039,400
2023-02-162,450.002,915.002,440.002,580.002,186.94134,439,812
2023-02-152,430.002,470.002,315.002,360.002,000.4616,020,260
2023-02-142,010.002,555.001,967.002,465.002,089.4696,068,883
2023-02-131,905.002,025.001,897.001,988.001,685.139,666,960
2023-02-101,916.001,916.001,861.001,875.001,589.351,402,529
2023-02-091,967.001,983.001,913.001,916.001,624.102,130,423
2023-02-081,944.001,985.001,915.001,967.001,667.333,430,572
2023-02-071,899.001,971.001,892.001,931.001,636.823,535,578
← NewerPage 15 of 16 · 955 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2840.0000 KRW
2026-05-2840.0000 KRW
2026-03-3090.0000 KRW
2025-08-2850.0000 KRW
2025-03-2860.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.