YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 42,000.00 | 42,850.00 | 41,950.00 | 42,500.00 | 42,071.17 | 180,482 |
| 2024-04-26 | 42,650.00 | 42,750.00 | 41,950.00 | 42,000.00 | 41,576.21 | 123,029 |
| 2024-04-25 | 43,050.00 | 43,200.00 | 42,200.00 | 42,350.00 | 41,922.68 | 142,157 |
| 2024-04-24 | 44,150.00 | 44,450.00 | 43,250.00 | 43,250.00 | 42,813.60 | 156,699 |
| 2024-04-23 | 43,800.00 | 44,400.00 | 43,500.00 | 43,800.00 | 43,358.05 | 124,647 |
| 2024-04-22 | 43,850.00 | 44,850.00 | 43,150.00 | 43,800.00 | 43,358.05 | 182,896 |
| 2024-04-19 | 43,350.00 | 44,450.00 | 43,000.00 | 43,850.00 | 43,407.54 | 197,324 |
| 2024-04-18 | 41,850.00 | 43,750.00 | 41,850.00 | 43,700.00 | 43,259.06 | 135,653 |
| 2024-04-17 | 42,250.00 | 42,800.00 | 41,800.00 | 41,800.00 | 41,378.23 | 129,016 |
| 2024-04-16 | 42,400.00 | 42,800.00 | 41,400.00 | 42,250.00 | 41,823.69 | 202,351 |
| 2024-04-15 | 43,500.00 | 44,250.00 | 42,800.00 | 43,150.00 | 42,714.61 | 149,229 |
| 2024-04-12 | 43,150.00 | 44,750.00 | 43,050.00 | 43,950.00 | 43,506.53 | 247,246 |
| 2024-04-11 | 42,400.00 | 43,350.00 | 42,200.00 | 42,600.00 | 42,170.16 | 178,731 |
| 2024-04-09 | 43,650.00 | 44,600.00 | 42,500.00 | 42,950.00 | 42,516.62 | 167,041 |
| 2024-04-08 | 44,300.00 | 44,900.00 | 43,350.00 | 43,450.00 | 43,011.58 | 184,762 |
| 2024-04-05 | 42,000.00 | 44,100.00 | 41,900.00 | 43,700.00 | 43,259.06 | 189,845 |
| 2024-04-04 | 43,350.00 | 43,600.00 | 42,450.00 | 42,600.00 | 42,170.16 | 196,896 |
| 2024-04-03 | 43,000.00 | 44,050.00 | 42,900.00 | 43,300.00 | 42,863.09 | 146,744 |
| 2024-04-02 | 44,500.00 | 44,800.00 | 43,150.00 | 43,600.00 | 43,160.07 | 423,095 |
| 2024-04-01 | 47,650.00 | 47,950.00 | 44,600.00 | 45,200.00 | 44,743.92 | 635,460 |
| 2024-03-29 | 46,100.00 | 47,200.00 | 45,700.00 | 47,100.00 | 46,624.75 | 368,267 |
| 2024-03-28 | 46,350.00 | 46,800.00 | 45,550.00 | 46,000.00 | 45,535.85 | 198,640 |
| 2024-03-27 | 46,400.00 | 47,350.00 | 46,050.00 | 46,250.00 | 45,783.33 | 447,158 |
| 2024-03-26 | 45,600.00 | 46,700.00 | 45,150.00 | 46,200.00 | 45,733.83 | 301,204 |
| 2024-03-25 | 45,000.00 | 46,150.00 | 44,450.00 | 45,600.00 | 45,139.89 | 226,522 |
| 2024-03-22 | 45,750.00 | 45,750.00 | 44,400.00 | 44,950.00 | 44,496.44 | 212,726 |
| 2024-03-21 | 44,200.00 | 46,000.00 | 44,200.00 | 45,550.00 | 45,090.39 | 308,921 |
| 2024-03-20 | 44,900.00 | 45,200.00 | 44,150.00 | 44,250.00 | 43,803.51 | 145,820 |
| 2024-03-19 | 44,800.00 | 45,700.00 | 44,300.00 | 44,600.00 | 44,149.98 | 196,857 |
| 2024-03-18 | 43,500.00 | 45,600.00 | 43,250.00 | 45,200.00 | 44,743.92 | 367,135 |
| 2024-03-15 | 44,150.00 | 44,150.00 | 42,600.00 | 43,050.00 | 42,615.62 | 180,804 |
| 2024-03-14 | 43,550.00 | 44,300.00 | 43,350.00 | 43,850.00 | 43,407.54 | 201,237 |
| 2024-03-13 | 43,850.00 | 44,350.00 | 43,350.00 | 43,450.00 | 43,011.58 | 170,479 |
| 2024-03-12 | 43,750.00 | 43,950.00 | 43,050.00 | 43,850.00 | 43,407.54 | 198,504 |
| 2024-03-11 | 40,900.00 | 44,800.00 | 40,650.00 | 43,800.00 | 43,358.05 | 855,341 |
| 2024-03-08 | 39,500.00 | 40,850.00 | 39,500.00 | 40,500.00 | 40,091.35 | 140,917 |
| 2024-03-07 | 39,850.00 | 40,050.00 | 39,200.00 | 39,500.00 | 39,101.44 | 166,328 |
| 2024-03-06 | 39,950.00 | 40,250.00 | 39,850.00 | 40,000.00 | 39,596.39 | 95,136 |
| 2024-03-05 | 40,300.00 | 40,400.00 | 39,900.00 | 40,100.00 | 39,695.38 | 143,620 |
| 2024-03-04 | 40,950.00 | 41,600.00 | 40,300.00 | 40,400.00 | 39,992.35 | 179,325 |
| 2024-02-29 | 41,350.00 | 41,800.00 | 40,850.00 | 40,900.00 | 40,487.31 | 165,508 |
| 2024-02-28 | 40,550.00 | 42,250.00 | 40,550.00 | 41,850.00 | 41,427.72 | 121,013 |
| 2024-02-27 | 42,000.00 | 42,300.00 | 40,300.00 | 40,900.00 | 40,487.31 | 313,849 |
| 2024-02-26 | 42,550.00 | 42,800.00 | 42,050.00 | 42,100.00 | 41,675.20 | 117,682 |
| 2024-02-23 | 43,000.00 | 43,100.00 | 42,300.00 | 42,550.00 | 42,120.66 | 122,631 |
| 2024-02-22 | 43,250.00 | 43,400.00 | 42,800.00 | 42,900.00 | 42,467.13 | 91,765 |
| 2024-02-21 | 42,700.00 | 43,700.00 | 42,700.00 | 43,250.00 | 42,813.60 | 122,673 |
| 2024-02-20 | 43,350.00 | 43,650.00 | 42,750.00 | 43,100.00 | 42,665.11 | 120,404 |
| 2024-02-19 | 43,700.00 | 43,750.00 | 42,950.00 | 43,400.00 | 42,962.08 | 113,728 |
| 2024-02-16 | 43,700.00 | 43,950.00 | 43,350.00 | 43,500.00 | 43,061.08 | 125,359 |
| 2024-02-15 | 43,400.00 | 43,950.00 | 42,950.00 | 43,400.00 | 42,962.08 | 156,606 |
| 2024-02-14 | 42,050.00 | 43,900.00 | 41,850.00 | 43,200.00 | 42,764.10 | 209,307 |
| 2024-02-13 | 42,500.00 | 42,800.00 | 41,950.00 | 42,500.00 | 42,071.17 | 135,774 |
| 2024-02-08 | 41,700.00 | 42,200.00 | 41,300.00 | 42,200.00 | 41,774.19 | 191,057 |
| 2024-02-07 | 41,600.00 | 41,900.00 | 41,350.00 | 41,550.00 | 41,130.75 | 177,167 |
| 2024-02-06 | 42,000.00 | 42,450.00 | 41,500.00 | 41,650.00 | 41,229.74 | 152,446 |
| 2024-02-05 | 43,400.00 | 43,450.00 | 42,150.00 | 42,250.00 | 41,823.69 | 233,853 |
| 2024-02-02 | 43,150.00 | 43,900.00 | 43,000.00 | 43,400.00 | 42,962.08 | 190,852 |
| 2024-02-01 | 44,400.00 | 44,550.00 | 42,600.00 | 43,050.00 | 42,615.62 | 355,507 |
| 2024-01-31 | 44,500.00 | 45,050.00 | 43,950.00 | 44,400.00 | 43,951.99 | 129,577 |
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.