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
2025-10-231,990.002,030.001,969.001,970.001,857.93201,974
2025-10-222,040.002,040.001,977.002,000.001,886.22409,094
2025-10-212,030.002,060.002,015.002,020.001,905.09243,723
2025-10-202,020.002,045.002,010.002,030.001,914.52242,754
2025-10-172,075.002,100.002,020.002,025.001,909.80364,853
2025-10-162,155.002,165.002,030.002,105.001,985.25338,703
2025-10-152,030.002,150.002,030.002,120.001,999.40230,674
2025-10-142,110.002,170.002,025.002,045.001,928.66923,339
2025-10-132,060.002,125.001,987.002,100.001,980.53675,225
2025-10-101,919.002,050.001,882.002,035.001,919.23868,371
2025-10-021,926.001,934.001,885.001,898.001,790.03251,207
2025-10-011,925.001,930.001,869.001,925.001,815.49617,160
2025-09-301,965.001,965.001,901.001,925.001,815.49306,351
2025-09-291,984.002,020.001,961.001,967.001,855.10193,075
2025-09-262,000.002,020.001,973.001,984.001,871.13168,388
2025-09-252,005.002,025.001,985.002,025.001,909.80349,842
2025-09-242,040.002,050.002,010.002,020.001,905.09198,846
2025-09-232,090.002,105.002,005.002,050.001,933.38295,514
2025-09-222,075.002,120.002,075.002,080.001,961.67145,039
2025-09-192,090.002,125.002,040.002,100.001,980.53421,804
2025-09-182,115.002,165.002,090.002,090.001,971.10221,251
2025-09-172,120.002,175.002,110.002,115.001,994.68169,667
2025-09-162,115.002,150.002,115.002,120.001,999.40133,315
2025-09-152,205.002,205.002,125.002,130.002,008.83184,177
2025-09-122,150.002,200.002,150.002,180.002,055.98107,877
2025-09-112,155.002,195.002,150.002,155.002,032.4192,689
2025-09-102,180.002,185.002,145.002,155.002,032.4182,448
2025-09-092,125.002,160.002,110.002,150.002,027.6986,182
2025-09-082,145.002,165.002,110.002,125.002,004.1183,158
2025-09-052,165.002,165.002,105.002,125.002,004.1193,424
2025-09-042,115.002,150.002,090.002,125.002,004.11141,330
2025-09-032,200.002,200.002,120.002,130.002,008.83260,960
2025-09-022,200.002,235.002,155.002,200.002,074.85108,283
2025-09-012,280.002,280.002,195.002,200.002,074.85104,754
2025-08-292,270.002,300.002,230.002,295.002,164.44124,097
2025-08-282,300.002,300.002,205.002,260.002,131.43184,750
2025-08-272,380.002,380.002,280.002,310.002,131.43201,987
2025-08-262,325.002,395.002,320.002,325.002,145.27186,324
2025-08-252,395.002,400.002,295.002,340.002,159.11683,638
2025-08-222,325.002,410.002,300.002,395.002,209.86365,126
2025-08-212,320.002,395.002,275.002,325.002,145.27525,714
2025-08-202,290.002,300.002,230.002,295.002,117.59208,766
2025-08-192,315.002,320.002,200.002,295.002,117.59392,198
2025-08-182,295.002,310.002,225.002,270.002,094.52433,671
2025-08-142,175.002,250.002,150.002,235.002,062.23154,238
2025-08-132,220.002,225.002,150.002,175.002,006.87163,562
2025-08-122,205.002,360.002,165.002,220.002,048.39243,166
2025-08-112,295.002,295.002,175.002,200.002,029.94358,078
2025-08-082,210.002,375.002,210.002,295.002,117.59830,865
2025-08-072,175.002,245.002,175.002,210.002,039.16374,284
2025-08-062,185.002,230.002,165.002,195.002,025.32304,027
2025-08-052,090.002,200.002,090.002,180.002,011.48553,042
2025-08-042,015.002,115.002,000.002,085.001,923.83210,023
2025-08-012,105.002,105.002,000.002,015.001,859.24483,394
2025-07-312,100.002,155.002,100.002,110.001,946.89260,375
2025-07-302,125.002,155.002,095.002,100.001,937.67279,811
2025-07-292,100.002,135.002,075.002,130.001,965.35298,129
2025-07-282,125.002,140.002,085.002,090.001,928.44273,513
2025-07-252,110.002,190.002,110.002,130.001,965.35439,979
2025-07-242,135.002,145.002,080.002,130.001,965.35366,091
← NewerPage 5 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.