T3 Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,682.00 | 1,688.00 | 1,650.00 | 1,665.00 | 1,536.29 | 179,368 |
| 2025-04-22 | 1,625.00 | 1,681.00 | 1,610.00 | 1,661.00 | 1,532.60 | 246,109 |
| 2025-04-21 | 1,621.00 | 1,645.00 | 1,595.00 | 1,633.00 | 1,506.77 | 269,269 |
| 2025-04-18 | 1,683.00 | 1,683.00 | 1,620.00 | 1,645.00 | 1,517.84 | 108,150 |
| 2025-04-17 | 1,611.00 | 1,668.00 | 1,605.00 | 1,663.00 | 1,534.45 | 92,009 |
| 2025-04-16 | 1,650.00 | 1,670.00 | 1,612.00 | 1,612.00 | 1,487.39 | 248,258 |
| 2025-04-15 | 1,647.00 | 1,668.00 | 1,647.00 | 1,656.00 | 1,527.99 | 157,465 |
| 2025-04-14 | 1,634.00 | 1,670.00 | 1,632.00 | 1,667.00 | 1,538.14 | 111,578 |
| 2025-04-11 | 1,645.00 | 1,670.00 | 1,591.00 | 1,634.00 | 1,507.69 | 215,449 |
| 2025-04-10 | 1,599.00 | 1,693.00 | 1,578.00 | 1,648.00 | 1,520.61 | 259,110 |
| 2025-04-09 | 1,554.00 | 1,589.00 | 1,534.00 | 1,559.00 | 1,438.49 | 209,858 |
| 2025-04-08 | 1,586.00 | 1,648.00 | 1,551.00 | 1,565.00 | 1,444.02 | 187,207 |
| 2025-04-07 | 1,605.00 | 1,618.00 | 1,544.00 | 1,596.00 | 1,472.63 | 387,833 |
| 2025-04-04 | 1,693.00 | 1,710.00 | 1,600.00 | 1,642.00 | 1,515.07 | 345,370 |
| 2025-04-03 | 1,733.00 | 1,733.00 | 1,677.00 | 1,695.00 | 1,563.97 | 217,773 |
| 2025-04-02 | 1,803.00 | 1,806.00 | 1,728.00 | 1,740.00 | 1,605.49 | 296,221 |
| 2025-04-01 | 1,710.00 | 1,841.00 | 1,695.00 | 1,802.00 | 1,662.70 | 929,198 |
| 2025-03-31 | 1,663.00 | 1,717.00 | 1,633.00 | 1,715.00 | 1,582.43 | 293,087 |
| 2025-03-28 | 1,717.00 | 1,717.00 | 1,669.00 | 1,683.00 | 1,552.90 | 287,752 |
| 2025-03-27 | 1,730.00 | 1,747.00 | 1,730.00 | 1,739.00 | 1,549.21 | 147,183 |
| 2025-03-26 | 1,761.00 | 1,789.00 | 1,738.00 | 1,748.00 | 1,557.23 | 226,724 |
| 2025-03-25 | 1,820.00 | 1,825.00 | 1,750.00 | 1,761.00 | 1,568.81 | 453,556 |
| 2025-03-24 | 1,801.00 | 1,832.00 | 1,794.00 | 1,820.00 | 1,621.37 | 398,357 |
| 2025-03-21 | 1,796.00 | 1,824.00 | 1,782.00 | 1,813.00 | 1,615.13 | 324,033 |
| 2025-03-20 | 1,820.00 | 1,835.00 | 1,800.00 | 1,808.00 | 1,610.68 | 144,618 |
| 2025-03-19 | 1,825.00 | 1,839.00 | 1,799.00 | 1,824.00 | 1,624.93 | 294,097 |
| 2025-03-18 | 1,781.00 | 1,833.00 | 1,753.00 | 1,825.00 | 1,625.82 | 506,452 |
| 2025-03-17 | 1,769.00 | 1,820.00 | 1,768.00 | 1,780.00 | 1,585.74 | 294,294 |
| 2025-03-14 | 1,810.00 | 1,824.00 | 1,778.00 | 1,778.00 | 1,583.95 | 218,966 |
| 2025-03-13 | 1,841.00 | 1,866.00 | 1,800.00 | 1,810.00 | 1,612.46 | 116,052 |
| 2025-03-12 | 1,823.00 | 1,860.00 | 1,810.00 | 1,833.00 | 1,632.95 | 197,385 |
| 2025-03-11 | 1,817.00 | 1,841.00 | 1,781.00 | 1,823.00 | 1,624.04 | 335,146 |
| 2025-03-10 | 1,846.00 | 1,890.00 | 1,817.00 | 1,850.00 | 1,648.10 | 416,570 |
| 2025-03-07 | 1,780.00 | 1,848.00 | 1,761.00 | 1,846.00 | 1,644.53 | 599,558 |
| 2025-03-06 | 1,793.00 | 1,794.00 | 1,752.00 | 1,780.00 | 1,585.74 | 131,117 |
| 2025-03-05 | 1,798.00 | 1,808.00 | 1,765.00 | 1,765.00 | 1,572.37 | 119,710 |
| 2025-03-04 | 1,795.00 | 1,795.00 | 1,745.00 | 1,784.00 | 1,589.30 | 245,549 |
| 2025-02-28 | 1,780.00 | 1,810.00 | 1,740.00 | 1,796.00 | 1,599.99 | 391,116 |
| 2025-02-27 | 1,775.00 | 1,787.00 | 1,766.00 | 1,785.00 | 1,590.19 | 143,959 |
| 2025-02-26 | 1,759.00 | 1,789.00 | 1,740.00 | 1,783.00 | 1,588.41 | 209,371 |
| 2025-02-25 | 1,740.00 | 1,775.00 | 1,712.00 | 1,764.00 | 1,571.48 | 351,920 |
| 2025-02-24 | 1,745.00 | 1,777.00 | 1,724.00 | 1,745.00 | 1,554.56 | 159,524 |
| 2025-02-21 | 1,739.00 | 1,784.00 | 1,721.00 | 1,745.00 | 1,554.56 | 282,774 |
| 2025-02-20 | 1,754.00 | 1,754.00 | 1,717.00 | 1,748.00 | 1,557.23 | 234,453 |
| 2025-02-19 | 1,753.00 | 1,774.00 | 1,702.00 | 1,754.00 | 1,562.57 | 304,660 |
| 2025-02-18 | 1,710.00 | 1,780.00 | 1,694.00 | 1,753.00 | 1,561.68 | 303,208 |
| 2025-02-17 | 1,715.00 | 1,720.00 | 1,688.00 | 1,710.00 | 1,523.38 | 253,381 |
| 2025-02-14 | 1,700.00 | 1,719.00 | 1,690.00 | 1,705.00 | 1,518.92 | 210,436 |
| 2025-02-13 | 1,689.00 | 1,721.00 | 1,671.00 | 1,700.00 | 1,514.47 | 222,302 |
| 2025-02-12 | 1,715.00 | 1,715.00 | 1,688.00 | 1,689.00 | 1,504.67 | 183,797 |
| 2025-02-11 | 1,722.00 | 1,753.00 | 1,700.00 | 1,704.00 | 1,518.03 | 223,243 |
| 2025-02-10 | 1,651.00 | 1,733.00 | 1,651.00 | 1,722.00 | 1,534.07 | 208,916 |
| 2025-02-07 | 1,723.00 | 1,748.00 | 1,685.00 | 1,692.00 | 1,507.34 | 272,088 |
| 2025-02-06 | 1,754.00 | 1,794.00 | 1,739.00 | 1,739.00 | 1,549.21 | 333,288 |
| 2025-02-05 | 1,700.00 | 1,754.00 | 1,700.00 | 1,754.00 | 1,562.57 | 312,730 |
| 2025-02-04 | 1,696.00 | 1,713.00 | 1,675.00 | 1,700.00 | 1,514.47 | 185,085 |
| 2025-02-03 | 1,694.00 | 1,694.00 | 1,614.00 | 1,677.00 | 1,493.98 | 284,469 |
| 2025-01-31 | 1,738.00 | 1,738.00 | 1,687.00 | 1,695.00 | 1,510.01 | 305,177 |
| 2025-01-24 | 1,675.00 | 1,754.00 | 1,670.00 | 1,729.00 | 1,540.30 | 546,717 |
| 2025-01-23 | 1,690.00 | 1,720.00 | 1,673.00 | 1,704.00 | 1,518.03 | 424,333 |
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.