T3 Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,665.00 | 1,696.00 | 1,660.00 | 1,687.00 | 1,502.89 | 306,665 |
| 2025-01-21 | 1,668.00 | 1,685.00 | 1,655.00 | 1,679.00 | 1,495.76 | 265,885 |
| 2025-01-20 | 1,700.00 | 1,700.00 | 1,649.00 | 1,652.00 | 1,471.71 | 216,669 |
| 2025-01-17 | 1,699.00 | 1,715.00 | 1,669.00 | 1,686.00 | 1,501.99 | 304,004 |
| 2025-01-16 | 1,665.00 | 1,726.00 | 1,665.00 | 1,715.00 | 1,527.83 | 522,237 |
| 2025-01-15 | 1,680.00 | 1,693.00 | 1,666.00 | 1,678.00 | 1,494.87 | 316,698 |
| 2025-01-14 | 1,690.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,496.65 | 276,362 |
| 2025-01-13 | 1,696.00 | 1,696.00 | 1,600.00 | 1,680.00 | 1,496.65 | 302,830 |
| 2025-01-10 | 1,647.00 | 1,700.00 | 1,630.00 | 1,695.00 | 1,510.01 | 913,273 |
| 2025-01-09 | 1,618.00 | 1,647.00 | 1,614.00 | 1,647.00 | 1,467.25 | 556,839 |
| 2025-01-08 | 1,580.00 | 1,628.00 | 1,560.00 | 1,628.00 | 1,450.32 | 854,937 |
| 2025-01-07 | 1,523.00 | 1,578.00 | 1,518.00 | 1,574.00 | 1,402.22 | 416,224 |
| 2025-01-06 | 1,500.00 | 1,543.00 | 1,491.00 | 1,523.00 | 1,356.78 | 292,023 |
| 2025-01-03 | 1,540.00 | 1,540.00 | 1,477.00 | 1,491.00 | 1,328.28 | 648,241 |
| 2025-01-02 | 1,554.00 | 1,569.00 | 1,518.00 | 1,530.00 | 1,363.02 | 225,116 |
| 2024-12-30 | 1,507.00 | 1,561.00 | 1,500.00 | 1,554.00 | 1,384.40 | 297,478 |
| 2024-12-27 | 1,525.00 | 1,535.00 | 1,490.00 | 1,523.00 | 1,356.78 | 337,233 |
| 2024-12-26 | 1,524.00 | 1,555.00 | 1,523.00 | 1,528.00 | 1,361.24 | 253,185 |
| 2024-12-24 | 1,526.00 | 1,543.00 | 1,516.00 | 1,523.00 | 1,356.78 | 217,954 |
| 2024-12-23 | 1,542.00 | 1,560.00 | 1,525.00 | 1,543.00 | 1,374.60 | 366,809 |
| 2024-12-20 | 1,564.00 | 1,564.00 | 1,511.00 | 1,542.00 | 1,373.71 | 564,180 |
| 2024-12-19 | 1,531.00 | 1,562.00 | 1,518.00 | 1,550.00 | 1,380.84 | 340,025 |
| 2024-12-18 | 1,570.00 | 1,584.00 | 1,532.00 | 1,548.00 | 1,379.06 | 480,679 |
| 2024-12-17 | 1,582.00 | 1,600.00 | 1,558.00 | 1,589.00 | 1,415.58 | 356,465 |
| 2024-12-16 | 1,540.00 | 1,600.00 | 1,530.00 | 1,579.00 | 1,406.67 | 775,886 |
| 2024-12-13 | 1,570.00 | 1,585.00 | 1,525.00 | 1,544.00 | 1,375.49 | 712,556 |
| 2024-12-12 | 1,555.00 | 1,573.00 | 1,516.00 | 1,570.00 | 1,398.65 | 951,210 |
| 2024-12-11 | 1,531.00 | 1,563.00 | 1,498.00 | 1,551.00 | 1,381.73 | 708,837 |
| 2024-12-10 | 1,518.00 | 1,540.00 | 1,490.00 | 1,531.00 | 1,363.91 | 707,110 |
| 2024-12-09 | 1,440.00 | 1,550.00 | 1,421.00 | 1,491.00 | 1,328.28 | 1,299,047 |
| 2024-12-06 | 1,455.00 | 1,497.00 | 1,431.00 | 1,486.00 | 1,323.82 | 792,972 |
| 2024-12-05 | 1,472.00 | 1,487.00 | 1,400.00 | 1,455.00 | 1,296.21 | 908,904 |
| 2024-12-04 | 1,470.00 | 1,522.00 | 1,459.00 | 1,470.00 | 1,309.57 | 953,596 |
| 2024-12-03 | 1,554.00 | 1,587.00 | 1,490.00 | 1,525.00 | 1,358.57 | 1,001,075 |
| 2024-12-02 | 1,460.00 | 1,574.00 | 1,457.00 | 1,553.00 | 1,383.51 | 3,044,283 |
| 2024-11-29 | 1,452.00 | 1,472.00 | 1,435.00 | 1,452.00 | 1,293.53 | 352,851 |
| 2024-11-28 | 1,455.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,300.66 | 212,934 |
| 2024-11-27 | 1,425.00 | 1,468.00 | 1,425.00 | 1,454.00 | 1,295.31 | 330,293 |
| 2024-11-26 | 1,420.00 | 1,436.00 | 1,414.00 | 1,434.00 | 1,277.50 | 241,059 |
| 2024-11-25 | 1,388.00 | 1,439.00 | 1,381.00 | 1,429.00 | 1,273.04 | 304,252 |
| 2024-11-22 | 1,381.00 | 1,412.00 | 1,370.00 | 1,388.00 | 1,236.52 | 215,107 |
| 2024-11-21 | 1,420.00 | 1,420.00 | 1,381.00 | 1,388.00 | 1,236.52 | 223,000 |
| 2024-11-20 | 1,469.00 | 1,469.00 | 1,387.00 | 1,408.00 | 1,254.33 | 400,985 |
| 2024-11-19 | 1,425.00 | 1,476.00 | 1,396.00 | 1,459.00 | 1,299.77 | 1,259,263 |
| 2024-11-18 | 1,312.00 | 1,443.00 | 1,304.00 | 1,398.00 | 1,245.43 | 1,610,953 |
| 2024-11-15 | 1,232.00 | 1,317.00 | 1,226.00 | 1,312.00 | 1,168.81 | 308,235 |
| 2024-11-14 | 1,270.00 | 1,296.00 | 1,235.00 | 1,243.00 | 1,107.34 | 245,303 |
| 2024-11-13 | 1,285.00 | 1,310.00 | 1,272.00 | 1,277.00 | 1,137.63 | 141,250 |
| 2024-11-12 | 1,325.00 | 1,325.00 | 1,281.00 | 1,300.00 | 1,158.12 | 239,659 |
| 2024-11-11 | 1,353.00 | 1,360.00 | 1,310.00 | 1,326.00 | 1,181.28 | 173,521 |
| 2024-11-08 | 1,323.00 | 1,353.00 | 1,317.00 | 1,353.00 | 1,205.34 | 171,079 |
| 2024-11-07 | 1,325.00 | 1,339.00 | 1,308.00 | 1,319.00 | 1,175.05 | 151,177 |
| 2024-11-06 | 1,367.00 | 1,370.00 | 1,309.00 | 1,325.00 | 1,180.39 | 316,903 |
| 2024-11-05 | 1,322.00 | 1,375.00 | 1,309.00 | 1,360.00 | 1,211.57 | 253,425 |
| 2024-11-04 | 1,317.00 | 1,324.00 | 1,292.00 | 1,322.00 | 1,177.72 | 300,633 |
| 2024-11-01 | 1,322.00 | 1,349.00 | 1,310.00 | 1,316.00 | 1,172.38 | 261,458 |
| 2024-10-31 | 1,352.00 | 1,369.00 | 1,330.00 | 1,338.00 | 1,191.97 | 374,324 |
| 2024-10-30 | 1,395.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,216.03 | 379,945 |
| 2024-10-29 | 1,400.00 | 1,425.00 | 1,386.00 | 1,392.00 | 1,240.08 | 415,394 |
| 2024-10-28 | 1,420.00 | 1,434.00 | 1,391.00 | 1,407.00 | 1,253.44 | 188,294 |
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.