T3 Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2,125.00 | 2,140.00 | 2,080.00 | 2,110.00 | 1,946.89 | 319,801 |
| 2025-07-22 | 2,175.00 | 2,175.00 | 2,075.00 | 2,105.00 | 1,942.28 | 534,425 |
| 2025-07-21 | 2,055.00 | 2,165.00 | 1,975.00 | 2,130.00 | 1,965.35 | 1,170,140 |
| 2025-07-18 | 2,030.00 | 2,055.00 | 1,994.00 | 2,020.00 | 1,863.85 | 224,106 |
| 2025-07-17 | 2,025.00 | 2,070.00 | 2,015.00 | 2,030.00 | 1,873.08 | 83,362 |
| 2025-07-16 | 2,075.00 | 2,075.00 | 2,025.00 | 2,030.00 | 1,873.08 | 135,537 |
| 2025-07-15 | 2,100.00 | 2,110.00 | 2,040.00 | 2,055.00 | 1,896.14 | 174,760 |
| 2025-07-14 | 2,105.00 | 2,125.00 | 2,080.00 | 2,080.00 | 1,919.21 | 155,245 |
| 2025-07-11 | 2,100.00 | 2,180.00 | 2,085.00 | 2,105.00 | 1,942.28 | 835,055 |
| 2025-07-10 | 2,090.00 | 2,125.00 | 2,050.00 | 2,110.00 | 1,946.89 | 253,421 |
| 2025-07-09 | 2,005.00 | 2,095.00 | 2,005.00 | 2,070.00 | 1,909.99 | 256,127 |
| 2025-07-08 | 2,005.00 | 2,075.00 | 1,990.00 | 2,005.00 | 1,850.01 | 212,095 |
| 2025-07-07 | 2,100.00 | 2,100.00 | 1,995.00 | 2,005.00 | 1,850.01 | 368,332 |
| 2025-07-04 | 2,040.00 | 2,075.00 | 2,010.00 | 2,020.00 | 1,863.85 | 191,132 |
| 2025-07-03 | 2,075.00 | 2,145.00 | 2,040.00 | 2,040.00 | 1,882.30 | 304,149 |
| 2025-07-02 | 2,070.00 | 2,090.00 | 2,050.00 | 2,065.00 | 1,905.37 | 217,388 |
| 2025-07-01 | 2,150.00 | 2,150.00 | 2,055.00 | 2,070.00 | 1,909.99 | 427,382 |
| 2025-06-30 | 2,145.00 | 2,190.00 | 2,085.00 | 2,140.00 | 1,974.57 | 316,496 |
| 2025-06-27 | 2,185.00 | 2,195.00 | 2,105.00 | 2,110.00 | 1,946.89 | 493,916 |
| 2025-06-26 | 2,140.00 | 2,205.00 | 2,115.00 | 2,185.00 | 2,016.10 | 512,039 |
| 2025-06-25 | 2,135.00 | 2,205.00 | 2,125.00 | 2,140.00 | 1,974.57 | 674,229 |
| 2025-06-24 | 2,100.00 | 2,270.00 | 2,060.00 | 2,135.00 | 1,969.96 | 1,436,740 |
| 2025-06-23 | 2,100.00 | 2,120.00 | 2,060.00 | 2,085.00 | 1,923.83 | 524,037 |
| 2025-06-20 | 2,105.00 | 2,125.00 | 2,045.00 | 2,115.00 | 1,951.51 | 584,028 |
| 2025-06-19 | 2,060.00 | 2,120.00 | 2,045.00 | 2,110.00 | 1,946.89 | 650,003 |
| 2025-06-18 | 2,000.00 | 2,160.00 | 1,999.00 | 2,060.00 | 1,900.76 | 1,534,436 |
| 2025-06-17 | 2,045.00 | 2,055.00 | 2,010.00 | 2,010.00 | 1,854.62 | 519,443 |
| 2025-06-16 | 2,035.00 | 2,065.00 | 2,000.00 | 2,045.00 | 1,886.92 | 464,114 |
| 2025-06-13 | 2,050.00 | 2,050.00 | 1,996.00 | 2,035.00 | 1,877.69 | 333,180 |
| 2025-06-12 | 2,045.00 | 2,060.00 | 1,998.00 | 2,010.00 | 1,854.62 | 398,928 |
| 2025-06-11 | 2,045.00 | 2,085.00 | 2,010.00 | 2,020.00 | 1,863.85 | 648,994 |
| 2025-06-10 | 1,988.00 | 2,045.00 | 1,966.00 | 1,996.00 | 1,841.71 | 345,468 |
| 2025-06-09 | 1,976.00 | 2,050.00 | 1,976.00 | 1,988.00 | 1,834.32 | 304,981 |
| 2025-06-05 | 2,010.00 | 2,020.00 | 1,951.00 | 1,965.00 | 1,813.10 | 368,122 |
| 2025-06-04 | 1,951.00 | 2,040.00 | 1,951.00 | 2,005.00 | 1,850.01 | 677,413 |
| 2025-06-02 | 1,890.00 | 1,973.00 | 1,871.00 | 1,948.00 | 1,797.42 | 445,070 |
| 2025-05-30 | 1,985.00 | 1,985.00 | 1,889.00 | 1,890.00 | 1,743.90 | 570,839 |
| 2025-05-29 | 1,947.00 | 1,985.00 | 1,905.00 | 1,980.00 | 1,826.94 | 330,708 |
| 2025-05-28 | 1,969.00 | 2,000.00 | 1,931.00 | 1,931.00 | 1,781.73 | 439,824 |
| 2025-05-27 | 1,915.00 | 1,984.00 | 1,899.00 | 1,969.00 | 1,816.79 | 974,990 |
| 2025-05-26 | 1,880.00 | 1,907.00 | 1,855.00 | 1,902.00 | 1,754.97 | 480,458 |
| 2025-05-23 | 1,885.00 | 1,894.00 | 1,853.00 | 1,879.00 | 1,733.75 | 305,964 |
| 2025-05-22 | 1,904.00 | 1,917.00 | 1,869.00 | 1,898.00 | 1,751.28 | 534,998 |
| 2025-05-21 | 1,770.00 | 1,920.00 | 1,760.00 | 1,900.00 | 1,753.13 | 2,018,181 |
| 2025-05-20 | 1,800.00 | 1,830.00 | 1,724.00 | 1,731.00 | 1,597.19 | 5,173,354 |
| 2025-05-19 | 1,765.00 | 1,810.00 | 1,740.00 | 1,767.00 | 1,630.41 | 264,740 |
| 2025-05-16 | 1,649.00 | 1,780.00 | 1,649.00 | 1,765.00 | 1,628.56 | 801,820 |
| 2025-05-15 | 1,647.00 | 1,689.00 | 1,611.00 | 1,643.00 | 1,515.99 | 157,079 |
| 2025-05-14 | 1,659.00 | 1,660.00 | 1,622.00 | 1,647.00 | 1,519.68 | 227,288 |
| 2025-05-13 | 1,660.00 | 1,677.00 | 1,620.00 | 1,641.00 | 1,514.15 | 304,926 |
| 2025-05-12 | 1,698.00 | 1,698.00 | 1,653.00 | 1,663.00 | 1,534.45 | 137,181 |
| 2025-05-09 | 1,714.00 | 1,714.00 | 1,681.00 | 1,687.00 | 1,556.59 | 153,720 |
| 2025-05-08 | 1,694.00 | 1,715.00 | 1,686.00 | 1,703.00 | 1,571.35 | 65,752 |
| 2025-05-07 | 1,690.00 | 1,719.00 | 1,688.00 | 1,694.00 | 1,563.05 | 73,549 |
| 2025-05-02 | 1,703.00 | 1,722.00 | 1,685.00 | 1,690.00 | 1,559.36 | 128,689 |
| 2025-04-30 | 1,700.00 | 1,717.00 | 1,670.00 | 1,703.00 | 1,571.35 | 224,960 |
| 2025-04-29 | 1,673.00 | 1,703.00 | 1,659.00 | 1,690.00 | 1,559.36 | 148,917 |
| 2025-04-28 | 1,689.00 | 1,712.00 | 1,638.00 | 1,697.00 | 1,565.82 | 204,832 |
| 2025-04-25 | 1,699.00 | 1,699.00 | 1,630.00 | 1,663.00 | 1,534.45 | 114,115 |
| 2025-04-24 | 1,684.00 | 1,693.00 | 1,663.00 | 1,670.00 | 1,540.91 | 154,600 |
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.