T3 Entertainment Co. Ltd. 204610
KRX · South Korea · Technology Services
KRW 2,870.00-25.00 (-0.86%)
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 2,870.00 | -0.86% | KRW 2,895.00 | KRW 2,925.00 | KRW 2,860.00 | 38.85K |
| 2026-10-01 | KRW 2,895.00 | -1.19% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,890.00 | 62.87K |
| 2026-09-30 | KRW 2,930.00 | +0.51% | KRW 2,920.00 | KRW 2,970.00 | KRW 2,875.00 | 41.86K |
| 2026-09-29 | KRW 2,915.00 | -0.17% | KRW 2,920.00 | KRW 2,960.00 | KRW 2,865.00 | 52.98K |
| 2026-09-28 | KRW 2,920.00 | -2.01% | KRW 2,955.00 | KRW 2,990.00 | KRW 2,910.00 | 36.14K |
| 2026-09-23 | KRW 2,980.00 | +0.34% | KRW 2,970.00 | KRW 3,000.00 | KRW 2,925.00 | 51.35K |
| 2026-09-22 | KRW 2,970.00 | 0.00% | KRW 2,975.00 | KRW 3,015.00 | KRW 2,940.00 | 63.08K |
| 2026-09-21 | KRW 2,970.00 | -2.46% | KRW 3,020.00 | KRW 3,050.00 | KRW 2,950.00 | 117.91K |
| 2026-09-18 | KRW 3,045.00 | +0.16% | KRW 3,080.00 | KRW 3,080.00 | KRW 3,010.00 | 40.03K |
| 2026-09-17 | KRW 3,040.00 | -0.82% | KRW 3,065.00 | KRW 3,090.00 | KRW 3,005.00 | 60.64K |
| 2026-09-16 | KRW 3,065.00 | -3.62% | KRW 3,200.00 | KRW 3,200.00 | KRW 2,980.00 | 157.67K |
| 2026-09-15 | KRW 3,180.00 | -0.78% | KRW 3,210.00 | KRW 3,235.00 | KRW 3,140.00 | 67.69K |
| 2026-09-14 | KRW 3,205.00 | +2.07% | KRW 3,095.00 | KRW 3,230.00 | KRW 3,000.00 | 148.57K |
| 2026-09-11 | KRW 3,140.00 | -2.79% | KRW 3,230.00 | KRW 3,270.00 | KRW 3,095.00 | 238.53K |
| 2026-09-10 | KRW 3,230.00 | -0.77% | KRW 3,220.00 | KRW 3,275.00 | KRW 3,205.00 | 106.37K |
| 2026-09-09 | KRW 3,255.00 | +0.46% | KRW 3,235.00 | KRW 3,285.00 | KRW 3,195.00 | 158.82K |
| 2026-09-08 | KRW 3,240.00 | -1.37% | KRW 3,285.00 | KRW 3,340.00 | KRW 3,240.00 | 108.45K |
| 2026-09-07 | KRW 3,285.00 | -0.45% | KRW 3,300.00 | KRW 3,375.00 | KRW 3,257.00 | 75.78K |
| 2026-09-04 | KRW 3,300.00 | +2.01% | KRW 3,255.00 | KRW 3,330.00 | KRW 3,220.00 | 119.87K |
| 2026-09-03 | KRW 3,235.00 | -1.22% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,175.00 | 153.21K |
| 2026-09-02 | KRW 3,275.00 | -0.61% | KRW 3,220.00 | KRW 3,365.00 | KRW 3,220.00 | 34.48K |
| 2026-09-01 | KRW 3,295.00 | -2.37% | KRW 3,375.00 | KRW 3,445.00 | KRW 3,295.00 | 60.78K |
| 2026-08-31 | KRW 3,375.00 | +2.43% | KRW 3,335.00 | KRW 3,380.00 | KRW 3,225.00 | 162.47K |
| 2026-08-28 | KRW 3,295.00 | -1.49% | KRW 3,300.00 | KRW 3,325.00 | KRW 3,255.00 | 117.37K |
| 2026-08-27 | KRW 3,345.00 | -1.04% | KRW 3,380.00 | KRW 3,395.00 | KRW 3,285.00 | 152.61K |
| 2026-08-26 | KRW 3,380.00 | +1.50% | KRW 3,260.00 | KRW 3,425.00 | KRW 3,260.00 | 181.36K |
| 2026-08-25 | KRW 3,330.00 | +1.37% | KRW 3,285.00 | KRW 3,345.00 | KRW 3,250.00 | 114.79K |
| 2026-08-24 | KRW 3,285.00 | +0.15% | KRW 3,250.00 | KRW 3,330.00 | KRW 3,225.00 | 111.02K |
| 2026-08-21 | KRW 3,280.00 | -1.06% | KRW 3,320.00 | KRW 3,350.00 | KRW 3,130.00 | 97.17K |
| 2026-08-20 | KRW 3,315.00 | +0.76% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,240.00 | 106.41K |
| 2026-08-19 | KRW 3,290.00 | +0.30% | KRW 3,340.00 | KRW 3,340.00 | KRW 3,200.00 | 151.04K |
| 2026-08-18 | KRW 3,280.00 | -1.94% | KRW 3,380.00 | KRW 3,395.00 | KRW 3,255.00 | 188.47K |
| 2026-08-14 | KRW 3,345.00 | +1.67% | KRW 3,290.00 | KRW 3,355.00 | KRW 3,210.00 | 183.57K |
| 2026-08-13 | KRW 3,290.00 | -0.30% | KRW 3,315.00 | KRW 3,335.00 | KRW 3,245.00 | 150.58K |
| 2026-08-12 | KRW 3,300.00 | -0.60% | KRW 3,320.00 | KRW 3,350.00 | KRW 3,230.00 | 182.69K |
| 2026-08-11 | KRW 3,320.00 | -1.78% | KRW 3,400.00 | KRW 3,500.00 | KRW 3,235.00 | 278.95K |
| 2026-08-10 | KRW 3,380.00 | -1.74% | KRW 3,440.00 | KRW 3,465.00 | KRW 3,165.00 | 297.29K |
| 2026-08-07 | KRW 3,440.00 | +3.46% | KRW 3,330.00 | KRW 3,455.00 | KRW 3,295.00 | 201.99K |
| 2026-08-06 | KRW 3,325.00 | +7.26% | KRW 3,100.00 | KRW 3,330.00 | KRW 3,100.00 | 390.32K |
| 2026-08-05 | KRW 3,100.00 | +0.32% | KRW 3,120.00 | KRW 3,150.00 | KRW 3,065.00 | 136.52K |
| 2026-08-04 | KRW 3,090.00 | 0.00% | KRW 3,115.00 | KRW 3,150.00 | KRW 3,060.00 | 84.72K |
| 2026-08-03 | KRW 3,090.00 | +1.48% | KRW 3,045.00 | KRW 3,110.00 | KRW 3,040.00 | 135.70K |
| 2026-07-31 | KRW 3,045.00 | +4.46% | KRW 2,945.00 | KRW 3,230.00 | KRW 2,900.00 | 211.82K |
| 2026-07-30 | KRW 2,915.00 | +3.92% | KRW 2,840.00 | KRW 2,935.00 | KRW 2,800.00 | 166.39K |
| 2026-07-29 | KRW 2,805.00 | -1.92% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,770.00 | 309.58K |
| 2026-07-28 | KRW 2,860.00 | -1.89% | KRW 2,905.00 | KRW 2,915.00 | KRW 2,810.00 | 150.10K |
| 2026-07-27 | KRW 2,915.00 | +1.75% | KRW 2,880.00 | KRW 2,950.00 | KRW 2,875.00 | 55.18K |
| 2026-07-24 | KRW 2,865.00 | -1.72% | KRW 2,915.00 | KRW 2,935.00 | KRW 2,830.00 | 122.07K |
| 2026-07-23 | KRW 2,915.00 | +1.57% | KRW 2,870.00 | KRW 2,935.00 | KRW 2,870.00 | 87.90K |
| 2026-07-22 | KRW 2,870.00 | -1.20% | KRW 2,900.00 | KRW 2,950.00 | KRW 2,850.00 | 127.41K |
| 2026-07-21 | KRW 2,905.00 | +0.17% | KRW 2,900.00 | KRW 2,925.00 | KRW 2,810.00 | 147.40K |
| 2026-07-20 | KRW 2,900.00 | -2.52% | KRW 2,955.00 | KRW 2,960.00 | KRW 2,870.00 | 169.56K |
| 2026-07-16 | KRW 2,975.00 | -0.34% | KRW 2,990.00 | KRW 2,995.00 | KRW 2,905.00 | 124.49K |
| 2026-07-15 | KRW 2,985.00 | +0.84% | KRW 2,980.00 | KRW 3,010.00 | KRW 2,915.00 | 115.12K |
| 2026-07-14 | KRW 2,960.00 | -2.15% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,925.00 | 123.44K |
| 2026-07-13 | KRW 3,025.00 | -0.98% | KRW 3,055.00 | KRW 3,090.00 | KRW 2,910.00 | 202.35K |
| 2026-07-10 | KRW 3,055.00 | +1.66% | KRW 3,025.00 | KRW 3,075.00 | KRW 2,930.00 | 153.33K |
| 2026-07-09 | KRW 3,005.00 | 0.00% | KRW 2,955.00 | KRW 3,115.00 | KRW 2,955.00 | 254.75K |
| 2026-07-08 | KRW 3,005.00 | +1.18% | KRW 2,920.00 | KRW 3,015.00 | KRW 2,920.00 | 887.68K |
| 2026-07-07 | KRW 2,970.00 | -1.66% | KRW 3,020.00 | KRW 3,040.00 | KRW 2,900.00 | 259.93K |
| 2026-07-06 | KRW 3,020.00 | 0.00% | KRW 3,020.00 | KRW 3,100.00 | KRW 2,935.00 | 229.99K |
| 2026-07-03 | KRW 3,020.00 | +0.67% | KRW 2,990.00 | KRW 3,045.00 | KRW 2,910.00 | 296.68K |
| 2026-07-02 | KRW 3,000.00 | +3.27% | KRW 2,950.00 | KRW 3,050.00 | KRW 2,870.00 | 423.93K |
| 2026-07-01 | KRW 2,905.00 | +6.02% | KRW 2,760.00 | KRW 2,950.00 | KRW 2,735.00 | 456.72K |
| 2026-06-30 | KRW 2,740.00 | +3.01% | KRW 2,640.00 | KRW 2,770.00 | KRW 2,595.00 | 357.44K |
| 2026-06-29 | KRW 2,660.00 | +5.98% | KRW 2,510.00 | KRW 2,685.00 | KRW 2,430.00 | 361.49K |
| 2026-06-26 | KRW 2,510.00 | +4.58% | KRW 2,460.00 | KRW 2,545.00 | KRW 2,330.00 | 417.29K |
| 2026-06-25 | KRW 2,400.00 | +4.58% | KRW 2,295.00 | KRW 2,420.00 | KRW 2,205.00 | 338.05K |
| 2026-06-24 | KRW 2,295.00 | +0.88% | KRW 2,200.00 | KRW 2,380.00 | KRW 2,150.00 | 162.33K |
| 2026-06-23 | KRW 2,275.00 | -4.41% | KRW 2,380.00 | KRW 2,425.00 | KRW 2,250.00 | 201.29K |
| 2026-06-22 | KRW 2,380.00 | -2.66% | KRW 2,445.00 | KRW 2,475.00 | KRW 2,320.00 | 123.41K |
| 2026-06-19 | KRW 2,445.00 | -2.20% | KRW 2,510.00 | KRW 2,520.00 | KRW 2,355.00 | 155.09K |
| 2026-06-18 | KRW 2,500.00 | -0.60% | KRW 2,520.00 | KRW 2,545.00 | KRW 2,470.00 | 84.15K |
| 2026-06-17 | KRW 2,515.00 | +1.41% | KRW 2,480.00 | KRW 2,610.00 | KRW 2,425.00 | 114.37K |
| 2026-06-16 | KRW 2,480.00 | -2.17% | KRW 2,525.00 | KRW 2,585.00 | KRW 2,400.00 | 165.50K |
| 2026-06-15 | KRW 2,535.00 | -0.20% | KRW 2,550.00 | KRW 2,630.00 | KRW 2,510.00 | 109.38K |
| 2026-06-12 | KRW 2,540.00 | +3.25% | KRW 2,450.00 | KRW 2,560.00 | KRW 2,400.00 | 394.89K |
| 2026-06-11 | KRW 2,460.00 | -2.38% | KRW 2,490.00 | KRW 2,560.00 | KRW 2,445.00 | 149.22K |
| 2026-06-10 | KRW 2,520.00 | 0.00% | KRW 2,520.00 | KRW 2,550.00 | KRW 2,430.00 | 1.76K |
| 2026-06-09 | KRW 2,520.00 | +2.86% | KRW 2,450.00 | KRW 2,640.00 | KRW 2,450.00 | 268.60K |
| 2026-06-08 | KRW 2,450.00 | -5.22% | KRW 2,510.00 | KRW 2,560.00 | KRW 2,415.00 | 177.81K |
| 2026-06-05 | KRW 2,585.00 | +3.82% | KRW 2,480.00 | KRW 2,640.00 | KRW 2,430.00 | 239.10K |
| 2026-06-04 | KRW 2,490.00 | -0.40% | KRW 2,455.00 | KRW 2,555.00 | KRW 2,395.00 | 237.63K |
| 2026-06-02 | KRW 2,500.00 | -1.38% | KRW 2,535.00 | KRW 2,595.00 | KRW 2,400.00 | 327.33K |
| 2026-06-01 | KRW 2,535.00 | -6.28% | KRW 2,705.00 | KRW 2,715.00 | KRW 2,500.00 | 355.33K |
| 2026-05-29 | KRW 2,705.00 | -0.18% | KRW 2,860.00 | KRW 2,880.00 | KRW 2,630.00 | 292.75K |
| 2026-05-28 | KRW 2,710.00 | -3.56% | KRW 2,755.00 | KRW 2,800.00 | KRW 2,650.00 | 335.97K |
| 2026-05-27 | KRW 2,810.00 | -4.42% | KRW 2,965.00 | KRW 2,995.00 | KRW 2,690.00 | 562.57K |
| 2026-05-26 | KRW 2,940.00 | -2.81% | KRW 3,025.00 | KRW 3,065.00 | KRW 2,860.00 | 424.61K |
| 2026-05-22 | KRW 3,025.00 | +3.42% | KRW 2,945.00 | KRW 3,055.00 | KRW 2,940.00 | 217.75K |