TN entertainment Co. Ltd. 131100
KRX · South Korea · Process Industries
KRW 3,160.00+260.00 (+8.97%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,160.00 | +8.97% | KRW 2,900.00 | KRW 3,250.00 | KRW 2,900.00 | 108.14K |
| 2026-10-01 | KRW 2,900.00 | +4.88% | KRW 2,765.00 | KRW 2,945.00 | KRW 2,700.00 | 48.92K |
| 2026-09-30 | KRW 2,765.00 | -1.95% | KRW 2,820.00 | KRW 3,100.00 | KRW 2,735.00 | 94.57K |
| 2026-09-29 | KRW 2,820.00 | -1.40% | KRW 3,040.00 | KRW 3,475.00 | KRW 2,645.00 | 568.69K |
| 2026-09-28 | KRW 2,860.00 | -8.33% | KRW 3,600.00 | KRW 3,885.00 | KRW 2,825.00 | 1.34M |
| 2026-09-23 | KRW 3,120.00 | +30.00% | KRW 2,535.00 | KRW 3,120.00 | KRW 2,535.00 | 137.27K |
| 2026-09-22 | KRW 2,400.00 | +0.42% | KRW 2,410.00 | KRW 2,480.00 | KRW 2,395.00 | 20.94K |
| 2026-09-21 | KRW 2,390.00 | +0.21% | KRW 2,385.00 | KRW 2,455.00 | KRW 2,375.00 | 7.20K |
| 2026-09-18 | KRW 2,385.00 | 0.00% | KRW 2,370.00 | KRW 2,405.00 | KRW 2,360.00 | 5.68K |
| 2026-09-17 | KRW 2,385.00 | -1.04% | KRW 2,390.00 | KRW 2,415.00 | KRW 2,350.00 | 4.26K |
| 2026-09-16 | KRW 2,410.00 | -3.60% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,410.00 | 5.91K |
| 2026-09-15 | KRW 2,500.00 | +4.60% | KRW 2,460.00 | KRW 2,500.00 | KRW 2,400.00 | 11.29K |
| 2026-09-14 | KRW 2,390.00 | +1.92% | KRW 2,335.00 | KRW 2,450.00 | KRW 2,300.00 | 11.56K |
| 2026-09-11 | KRW 2,345.00 | -0.21% | KRW 2,365.00 | KRW 2,365.00 | KRW 2,295.00 | 2.87K |
| 2026-09-10 | KRW 2,350.00 | +5.62% | KRW 2,220.00 | KRW 2,370.00 | KRW 2,215.00 | 6.84K |
| 2026-09-09 | KRW 2,225.00 | -1.77% | KRW 2,290.00 | KRW 2,315.00 | KRW 2,215.00 | 3.75K |
| 2026-09-08 | KRW 2,265.00 | -0.22% | KRW 2,270.00 | KRW 2,320.00 | KRW 2,265.00 | 4.92K |
| 2026-09-07 | KRW 2,270.00 | +0.89% | KRW 2,245.00 | KRW 2,450.00 | KRW 2,240.00 | 6.85K |
| 2026-09-04 | KRW 2,250.00 | +3.21% | KRW 2,160.00 | KRW 2,400.00 | KRW 2,160.00 | 10.13K |
| 2026-09-03 | KRW 2,180.00 | -1.36% | KRW 2,200.00 | KRW 2,210.00 | KRW 2,145.00 | 9.90K |
| 2026-09-02 | KRW 2,210.00 | -4.74% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,210.00 | 10.10K |
| 2026-09-01 | KRW 2,320.00 | +0.22% | KRW 2,295.00 | KRW 2,340.00 | KRW 2,260.00 | 10.47K |
| 2026-08-31 | KRW 2,315.00 | +2.21% | KRW 2,265.00 | KRW 2,370.00 | KRW 2,250.00 | 7.15K |
| 2026-08-28 | KRW 2,265.00 | -0.22% | KRW 2,260.00 | KRW 2,270.00 | KRW 2,200.00 | 12.96K |
| 2026-08-27 | KRW 2,270.00 | -1.30% | KRW 2,300.00 | KRW 2,345.00 | KRW 2,245.00 | 9.15K |
| 2026-08-26 | KRW 2,300.00 | -1.71% | KRW 2,340.00 | KRW 2,340.00 | KRW 2,215.00 | 10.30K |
| 2026-08-25 | KRW 2,340.00 | +0.65% | KRW 2,330.00 | KRW 2,390.00 | KRW 2,225.00 | 10.30K |
| 2026-08-24 | KRW 2,325.00 | +1.97% | KRW 2,280.00 | KRW 2,325.00 | KRW 2,270.00 | 21.79K |
| 2026-08-21 | KRW 2,280.00 | +1.33% | KRW 2,140.00 | KRW 2,355.00 | KRW 2,140.00 | 15.49K |
| 2026-08-20 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-19 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-18 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-14 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-13 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-12 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-11 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-10 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-07 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-06 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-05 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-04 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-08-03 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-07-31 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-07-30 | KRW 2,250.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,250.00 | 0 |
| 2026-07-29 | KRW 2,250.00 | -7.02% | KRW 2,420.00 | KRW 2,490.00 | KRW 2,095.00 | 35.93K |
| 2026-07-28 | KRW 2,420.00 | -2.42% | KRW 2,575.00 | KRW 2,655.00 | KRW 2,100.00 | 79.06K |
| 2026-07-27 | KRW 2,480.00 | -29.94% | KRW 3,250.00 | KRW 3,290.00 | KRW 2,480.00 | 251.13K |
| 2026-07-24 | KRW 3,540.00 | +0.14% | KRW 3,625.00 | KRW 3,685.00 | KRW 3,525.00 | 3.66K |
| 2026-07-23 | KRW 3,535.00 | -4.85% | KRW 3,710.00 | KRW 3,710.00 | KRW 3,475.00 | 3.90K |
| 2026-07-22 | KRW 3,715.00 | -0.27% | KRW 3,725.00 | KRW 3,725.00 | KRW 3,505.00 | 1.03K |
| 2026-07-21 | KRW 3,725.00 | +1.50% | KRW 3,520.00 | KRW 3,755.00 | KRW 3,515.00 | 2.24K |
| 2026-07-20 | KRW 3,670.00 | -0.81% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,440.00 | 8.02K |
| 2026-07-16 | KRW 3,700.00 | +2.35% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,585.00 | 2.20K |
| 2026-07-15 | KRW 3,615.00 | -4.87% | KRW 3,800.00 | KRW 3,805.00 | KRW 3,600.00 | 3.76K |
| 2026-07-14 | KRW 3,800.00 | -0.39% | KRW 3,720.00 | KRW 3,815.00 | KRW 3,610.00 | 4.06K |
| 2026-07-13 | KRW 3,815.00 | -5.92% | KRW 4,055.00 | KRW 4,055.00 | KRW 3,660.00 | 4.28K |
| 2026-07-10 | KRW 4,055.00 | +0.37% | KRW 4,040.00 | KRW 4,145.00 | KRW 3,850.00 | 762 |
| 2026-07-09 | KRW 4,040.00 | +1.64% | KRW 3,940.00 | KRW 4,050.00 | KRW 3,730.00 | 3.84K |
| 2026-07-08 | KRW 3,975.00 | -0.25% | KRW 3,985.00 | KRW 3,985.00 | KRW 3,575.00 | 5.17K |
| 2026-07-07 | KRW 3,985.00 | +0.89% | KRW 3,945.00 | KRW 4,015.00 | KRW 3,740.00 | 2.14K |
| 2026-07-06 | KRW 3,950.00 | +0.64% | KRW 3,925.00 | KRW 3,950.00 | KRW 3,725.00 | 2.05K |
| 2026-07-03 | KRW 3,925.00 | +1.42% | KRW 3,775.00 | KRW 3,950.00 | KRW 3,605.00 | 2.48K |
| 2026-07-02 | KRW 3,870.00 | 0.00% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,675.00 | 8.62K |
| 2026-07-01 | KRW 3,870.00 | +0.13% | KRW 3,860.00 | KRW 3,930.00 | KRW 3,770.00 | 3.89K |
| 2026-06-30 | KRW 3,865.00 | +3.76% | KRW 3,725.00 | KRW 3,870.00 | KRW 3,670.00 | 3.48K |
| 2026-06-29 | KRW 3,725.00 | +6.13% | KRW 3,340.00 | KRW 3,725.00 | KRW 3,340.00 | 4.43K |
| 2026-06-26 | KRW 3,510.00 | 0.00% | KRW 3,325.00 | KRW 3,590.00 | KRW 3,295.00 | 8.45K |
| 2026-06-25 | KRW 3,510.00 | -0.43% | KRW 3,525.00 | KRW 3,525.00 | KRW 3,280.00 | 10.19K |
| 2026-06-24 | KRW 3,525.00 | -3.03% | KRW 3,605.00 | KRW 3,690.00 | KRW 3,390.00 | 6.18K |
| 2026-06-23 | KRW 3,635.00 | -9.13% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,600.00 | 8.52K |
| 2026-06-22 | KRW 4,000.00 | -7.41% | KRW 4,310.00 | KRW 4,315.00 | KRW 3,935.00 | 5.52K |
| 2026-06-19 | KRW 4,320.00 | -3.89% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,165.00 | 3.96K |
| 2026-06-18 | KRW 4,495.00 | +1.81% | KRW 4,415.00 | KRW 4,495.00 | KRW 4,240.00 | 2.34K |
| 2026-06-17 | KRW 4,415.00 | -0.11% | KRW 4,420.00 | KRW 4,445.00 | KRW 4,145.00 | 6.90K |
| 2026-06-16 | KRW 4,420.00 | +1.03% | KRW 4,400.00 | KRW 4,420.00 | KRW 4,350.00 | 3.48K |
| 2026-06-15 | KRW 4,375.00 | +0.69% | KRW 4,345.00 | KRW 4,415.00 | KRW 4,275.00 | 2.32K |
| 2026-06-12 | KRW 4,345.00 | +7.02% | KRW 4,060.00 | KRW 4,355.00 | KRW 4,005.00 | 4.90K |
| 2026-06-11 | KRW 4,060.00 | +5.73% | KRW 3,840.00 | KRW 4,115.00 | KRW 3,830.00 | 11.61K |
| 2026-06-10 | KRW 3,840.00 | -2.29% | KRW 3,930.00 | KRW 3,930.00 | KRW 3,715.00 | 5.08K |
| 2026-06-09 | KRW 3,930.00 | -1.01% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,625.00 | 34.54K |
| 2026-06-08 | KRW 3,970.00 | -4.34% | KRW 4,140.00 | KRW 4,150.00 | KRW 3,960.00 | 4.24K |
| 2026-06-05 | KRW 4,150.00 | -7.47% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,070.00 | 20.35K |
| 2026-06-04 | KRW 4,485.00 | +0.45% | KRW 4,425.00 | KRW 4,510.00 | KRW 4,330.00 | 3.51K |
| 2026-06-02 | KRW 4,465.00 | -1.33% | KRW 4,525.00 | KRW 4,525.00 | KRW 4,185.00 | 15.40K |
| 2026-06-01 | KRW 4,525.00 | -2.27% | KRW 4,645.00 | KRW 4,880.00 | KRW 4,340.00 | 28.94K |
| 2026-05-29 | KRW 4,630.00 | -7.12% | KRW 4,985.00 | KRW 4,985.00 | KRW 4,605.00 | 14.90K |
| 2026-05-28 | KRW 4,985.00 | -0.89% | KRW 5,055.00 | KRW 5,065.00 | KRW 4,815.00 | 16.20K |
| 2026-05-27 | KRW 5,030.00 | -7.02% | KRW 5,410.00 | KRW 5,410.00 | KRW 4,885.00 | 26.13K |
| 2026-05-26 | KRW 5,410.00 | -2.96% | KRW 5,575.00 | KRW 5,575.00 | KRW 5,350.00 | 7.64K |
| 2026-05-22 | KRW 5,575.00 | -1.24% | KRW 5,675.00 | KRW 5,675.00 | KRW 5,385.00 | 15.33K |