YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 36,100.00 | 36,500.00 | 35,500.00 | 36,400.00 | 36,032.72 | 62,062 |
| 2024-07-25 | 34,500.00 | 36,050.00 | 34,400.00 | 35,800.00 | 35,438.77 | 96,838 |
| 2024-07-24 | 35,450.00 | 35,850.00 | 34,950.00 | 35,000.00 | 34,646.84 | 68,189 |
| 2024-07-23 | 35,550.00 | 36,850.00 | 35,500.00 | 35,700.00 | 35,339.78 | 107,850 |
| 2024-07-22 | 36,650.00 | 37,850.00 | 35,800.00 | 35,800.00 | 35,438.77 | 322,319 |
| 2024-07-19 | 35,000.00 | 35,450.00 | 34,000.00 | 35,250.00 | 34,894.32 | 139,876 |
| 2024-07-18 | 35,400.00 | 35,600.00 | 34,650.00 | 35,300.00 | 34,943.82 | 184,734 |
| 2024-07-17 | 36,600.00 | 36,700.00 | 35,250.00 | 35,550.00 | 35,191.29 | 221,321 |
| 2024-07-16 | 37,900.00 | 37,900.00 | 36,600.00 | 36,750.00 | 36,379.18 | 190,705 |
| 2024-07-15 | 38,350.00 | 38,500.00 | 37,700.00 | 37,900.00 | 37,517.58 | 92,148 |
| 2024-07-12 | 38,200.00 | 39,350.00 | 38,050.00 | 38,300.00 | 37,913.54 | 124,874 |
| 2024-07-11 | 39,000.00 | 39,150.00 | 38,000.00 | 38,200.00 | 37,814.55 | 103,845 |
| 2024-07-10 | 38,600.00 | 39,200.00 | 38,550.00 | 39,000.00 | 38,606.48 | 45,544 |
| 2024-07-09 | 38,750.00 | 39,250.00 | 38,500.00 | 38,950.00 | 38,556.99 | 64,009 |
| 2024-07-08 | 38,300.00 | 39,050.00 | 37,800.00 | 38,900.00 | 38,507.49 | 80,224 |
| 2024-07-05 | 38,050.00 | 38,500.00 | 38,050.00 | 38,150.00 | 37,765.06 | 62,380 |
| 2024-07-04 | 38,600.00 | 38,800.00 | 37,150.00 | 38,350.00 | 37,963.04 | 265,479 |
| 2024-07-03 | 39,300.00 | 39,750.00 | 38,400.00 | 38,600.00 | 38,210.52 | 155,964 |
| 2024-07-02 | 40,050.00 | 40,300.00 | 39,600.00 | 39,650.00 | 39,249.92 | 71,725 |
| 2024-07-01 | 40,050.00 | 40,700.00 | 39,700.00 | 40,300.00 | 39,893.36 | 105,397 |
| 2024-06-28 | 39,350.00 | 40,850.00 | 39,350.00 | 40,300.00 | 39,893.36 | 107,670 |
| 2024-06-27 | 39,150.00 | 40,000.00 | 39,150.00 | 39,350.00 | 38,952.95 | 63,043 |
| 2024-06-26 | 39,250.00 | 40,050.00 | 39,050.00 | 39,450.00 | 39,051.94 | 90,749 |
| 2024-06-25 | 38,300.00 | 39,200.00 | 38,250.00 | 39,000.00 | 38,606.48 | 68,508 |
| 2024-06-24 | 40,000.00 | 40,050.00 | 38,850.00 | 38,850.00 | 38,457.99 | 170,004 |
| 2024-06-21 | 39,950.00 | 40,050.00 | 39,650.00 | 39,900.00 | 39,497.40 | 98,614 |
| 2024-06-20 | 40,000.00 | 40,550.00 | 40,000.00 | 40,200.00 | 39,794.37 | 70,241 |
| 2024-06-19 | 40,400.00 | 40,550.00 | 39,800.00 | 40,000.00 | 39,596.39 | 129,679 |
| 2024-06-18 | 40,800.00 | 40,850.00 | 40,150.00 | 40,400.00 | 39,992.35 | 93,836 |
| 2024-06-17 | 40,800.00 | 41,000.00 | 40,500.00 | 40,800.00 | 40,388.32 | 72,075 |
| 2024-06-14 | 41,050.00 | 41,200.00 | 40,650.00 | 40,700.00 | 40,289.33 | 117,923 |
| 2024-06-13 | 41,550.00 | 41,550.00 | 40,950.00 | 40,950.00 | 40,536.81 | 169,243 |
| 2024-06-12 | 41,300.00 | 41,850.00 | 41,050.00 | 41,400.00 | 40,982.26 | 77,945 |
| 2024-06-11 | 41,050.00 | 41,700.00 | 41,050.00 | 41,300.00 | 40,883.27 | 102,813 |
| 2024-06-10 | 41,400.00 | 41,700.00 | 41,000.00 | 41,200.00 | 40,784.28 | 122,921 |
| 2024-06-07 | 42,000.00 | 42,200.00 | 41,300.00 | 41,650.00 | 41,229.74 | 117,750 |
| 2024-06-05 | 42,400.00 | 42,700.00 | 41,900.00 | 42,000.00 | 41,576.21 | 122,743 |
| 2024-06-04 | 43,000.00 | 43,250.00 | 42,200.00 | 42,550.00 | 42,120.66 | 101,159 |
| 2024-06-03 | 43,600.00 | 43,750.00 | 43,000.00 | 43,200.00 | 42,764.10 | 94,950 |
| 2024-05-31 | 42,500.00 | 43,750.00 | 42,400.00 | 43,650.00 | 43,209.56 | 129,283 |
| 2024-05-30 | 42,100.00 | 43,500.00 | 41,950.00 | 42,850.00 | 42,417.63 | 102,648 |
| 2024-05-29 | 43,000.00 | 43,000.00 | 42,200.00 | 42,250.00 | 41,823.69 | 100,355 |
| 2024-05-28 | 44,200.00 | 44,250.00 | 42,750.00 | 42,950.00 | 42,516.62 | 172,312 |
| 2024-05-27 | 43,950.00 | 45,150.00 | 43,900.00 | 44,300.00 | 43,853.00 | 326,855 |
| 2024-05-24 | 43,000.00 | 43,450.00 | 42,800.00 | 43,100.00 | 42,665.11 | 93,116 |
| 2024-05-23 | 41,350.00 | 43,800.00 | 41,100.00 | 43,400.00 | 42,962.08 | 174,000 |
| 2024-05-22 | 42,000.00 | 42,500.00 | 41,500.00 | 41,700.00 | 41,279.24 | 99,161 |
| 2024-05-21 | 42,850.00 | 43,250.00 | 42,150.00 | 42,150.00 | 41,724.70 | 82,165 |
| 2024-05-20 | 43,350.00 | 43,550.00 | 42,850.00 | 43,050.00 | 42,615.62 | 85,795 |
| 2024-05-17 | 43,150.00 | 43,650.00 | 42,850.00 | 43,150.00 | 42,714.61 | 135,857 |
| 2024-05-16 | 41,350.00 | 43,000.00 | 41,350.00 | 42,800.00 | 42,368.14 | 155,635 |
| 2024-05-14 | 40,550.00 | 41,450.00 | 40,500.00 | 41,350.00 | 40,932.77 | 91,088 |
| 2024-05-13 | 42,500.00 | 42,650.00 | 40,300.00 | 40,550.00 | 40,140.84 | 304,218 |
| 2024-05-10 | 43,500.00 | 43,950.00 | 42,100.00 | 42,200.00 | 41,774.19 | 214,730 |
| 2024-05-09 | 43,650.00 | 44,000.00 | 43,100.00 | 43,250.00 | 42,813.60 | 109,384 |
| 2024-05-08 | 44,000.00 | 44,650.00 | 43,600.00 | 43,650.00 | 43,209.56 | 113,440 |
| 2024-05-07 | 44,600.00 | 44,600.00 | 43,800.00 | 44,450.00 | 44,001.49 | 131,665 |
| 2024-05-03 | 42,650.00 | 44,100.00 | 42,550.00 | 44,100.00 | 43,655.02 | 182,742 |
| 2024-05-02 | 42,200.00 | 43,050.00 | 42,200.00 | 42,650.00 | 42,219.65 | 105,628 |
| 2024-04-30 | 42,550.00 | 42,750.00 | 42,350.00 | 42,400.00 | 41,972.17 | 91,568 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.