T3 Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-25 | 1,420.00 | 1,432.00 | 1,385.00 | 1,405.00 | 1,251.66 | 536,180 |
| 2024-10-24 | 1,445.00 | 1,450.00 | 1,414.00 | 1,434.00 | 1,277.50 | 467,090 |
| 2024-10-23 | 1,410.00 | 1,463.00 | 1,378.00 | 1,445.00 | 1,287.30 | 1,527,153 |
| 2024-10-22 | 1,370.00 | 1,406.00 | 1,347.00 | 1,400.00 | 1,247.21 | 743,773 |
| 2024-10-21 | 1,341.00 | 1,381.00 | 1,322.00 | 1,370.00 | 1,220.48 | 391,496 |
| 2024-10-18 | 1,335.00 | 1,354.00 | 1,329.00 | 1,350.00 | 1,202.66 | 142,438 |
| 2024-10-17 | 1,338.00 | 1,345.00 | 1,327.00 | 1,335.00 | 1,189.30 | 152,986 |
| 2024-10-16 | 1,348.00 | 1,360.00 | 1,326.00 | 1,338.00 | 1,191.97 | 244,452 |
| 2024-10-15 | 1,309.00 | 1,363.00 | 1,309.00 | 1,359.00 | 1,210.68 | 476,307 |
| 2024-10-14 | 1,309.00 | 1,328.00 | 1,309.00 | 1,320.00 | 1,175.94 | 129,245 |
| 2024-10-11 | 1,288.00 | 1,338.00 | 1,280.00 | 1,322.00 | 1,177.72 | 341,130 |
| 2024-10-10 | 1,325.00 | 1,325.00 | 1,278.00 | 1,288.00 | 1,147.43 | 395,457 |
| 2024-10-08 | 1,274.00 | 1,330.00 | 1,267.00 | 1,330.00 | 1,184.85 | 370,690 |
| 2024-10-07 | 1,341.00 | 1,355.00 | 1,280.00 | 1,283.00 | 1,142.98 | 571,573 |
| 2024-10-04 | 1,323.00 | 1,359.00 | 1,300.00 | 1,351.00 | 1,203.56 | 338,648 |
| 2024-10-02 | 1,314.00 | 1,350.00 | 1,286.00 | 1,319.00 | 1,175.05 | 372,175 |
| 2024-09-30 | 1,370.00 | 1,375.00 | 1,315.00 | 1,316.00 | 1,172.38 | 420,146 |
| 2024-09-27 | 1,309.00 | 1,370.00 | 1,296.00 | 1,365.00 | 1,216.03 | 1,121,934 |
| 2024-09-26 | 1,309.00 | 1,330.00 | 1,297.00 | 1,297.00 | 1,155.45 | 330,956 |
| 2024-09-25 | 1,320.00 | 1,370.00 | 1,303.00 | 1,309.00 | 1,166.14 | 365,854 |
| 2024-09-24 | 1,333.00 | 1,346.00 | 1,276.00 | 1,326.00 | 1,181.28 | 728,340 |
| 2024-09-23 | 1,296.00 | 1,379.00 | 1,288.00 | 1,333.00 | 1,187.52 | 2,270,809 |
| 2024-09-20 | 1,246.00 | 1,284.00 | 1,246.00 | 1,284.00 | 1,143.87 | 533,280 |
| 2024-09-19 | 1,220.00 | 1,265.00 | 1,220.00 | 1,246.00 | 1,110.01 | 546,612 |
| 2024-09-13 | 1,201.00 | 1,219.00 | 1,198.00 | 1,219.00 | 1,085.96 | 175,458 |
| 2024-09-12 | 1,210.00 | 1,239.00 | 1,200.00 | 1,206.00 | 1,074.38 | 263,339 |
| 2024-09-11 | 1,216.00 | 1,218.00 | 1,197.00 | 1,210.00 | 1,077.94 | 588,967 |
| 2024-09-10 | 1,194.00 | 1,250.00 | 1,184.00 | 1,232.00 | 1,097.54 | 1,410,058 |
| 2024-09-09 | 1,154.00 | 1,204.00 | 1,154.00 | 1,190.00 | 1,060.13 | 164,704 |
| 2024-09-06 | 1,170.00 | 1,189.00 | 1,142.00 | 1,185.00 | 1,055.67 | 294,870 |
| 2024-09-05 | 1,159.00 | 1,198.00 | 1,159.00 | 1,169.00 | 1,041.42 | 144,778 |
| 2024-09-04 | 1,182.00 | 1,185.00 | 1,165.00 | 1,171.00 | 1,043.20 | 210,129 |
| 2024-09-03 | 1,170.00 | 1,211.00 | 1,165.00 | 1,201.00 | 1,069.93 | 350,213 |
| 2024-09-02 | 1,191.00 | 1,196.00 | 1,165.00 | 1,170.00 | 1,042.31 | 257,336 |
| 2024-08-30 | 1,211.00 | 1,215.00 | 1,191.00 | 1,201.00 | 1,069.93 | 113,328 |
| 2024-08-29 | 1,205.00 | 1,225.00 | 1,198.00 | 1,210.00 | 1,077.94 | 223,703 |
| 2024-08-28 | 1,217.00 | 1,261.00 | 1,191.00 | 1,213.00 | 1,080.62 | 646,344 |
| 2024-08-27 | 1,193.00 | 1,240.00 | 1,193.00 | 1,225.00 | 1,091.31 | 684,901 |
| 2024-08-26 | 1,190.00 | 1,201.00 | 1,181.00 | 1,192.00 | 1,061.91 | 279,579 |
| 2024-08-23 | 1,150.00 | 1,191.00 | 1,150.00 | 1,190.00 | 1,060.13 | 245,402 |
| 2024-08-22 | 1,166.00 | 1,176.00 | 1,149.00 | 1,168.00 | 1,040.53 | 202,170 |
| 2024-08-21 | 1,148.00 | 1,171.00 | 1,124.00 | 1,169.00 | 1,041.42 | 254,294 |
| 2024-08-20 | 1,107.00 | 1,148.00 | 1,107.00 | 1,148.00 | 1,022.71 | 146,659 |
| 2024-08-19 | 1,105.00 | 1,116.00 | 1,098.00 | 1,109.00 | 987.97 | 100,490 |
| 2024-08-16 | 1,105.00 | 1,113.00 | 1,098.00 | 1,109.00 | 987.97 | 123,617 |
| 2024-08-14 | 1,085.00 | 1,102.00 | 1,085.00 | 1,095.00 | 975.49 | 130,153 |
| 2024-08-13 | 1,102.00 | 1,118.00 | 1,078.00 | 1,082.00 | 963.91 | 165,290 |
| 2024-08-12 | 1,091.00 | 1,120.00 | 1,086.00 | 1,109.00 | 987.97 | 150,065 |
| 2024-08-09 | 1,096.00 | 1,118.00 | 1,096.00 | 1,100.00 | 979.95 | 135,787 |
| 2024-08-08 | 1,106.00 | 1,113.00 | 1,088.00 | 1,094.00 | 974.60 | 151,325 |
| 2024-08-07 | 1,069.00 | 1,110.00 | 1,066.00 | 1,109.00 | 987.97 | 233,329 |
| 2024-08-06 | 1,016.00 | 1,090.00 | 1,016.00 | 1,072.00 | 955.00 | 486,964 |
| 2024-08-05 | 1,155.00 | 1,155.00 | 1,007.00 | 1,022.00 | 910.46 | 973,509 |
| 2024-08-02 | 1,191.00 | 1,192.00 | 1,159.00 | 1,166.00 | 1,038.75 | 179,446 |
| 2024-08-01 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,069.04 | 189,260 |
| 2024-07-31 | 1,173.00 | 1,180.00 | 1,165.00 | 1,172.00 | 1,044.09 | 157,816 |
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.