YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 44,650.00 | 45,250.00 | 44,300.00 | 44,900.00 | 44,446.95 | 135,942 |
| 2024-01-29 | 46,500.00 | 46,550.00 | 44,300.00 | 44,550.00 | 44,100.48 | 209,131 |
| 2024-01-26 | 45,900.00 | 46,950.00 | 45,200.00 | 46,150.00 | 45,684.34 | 277,238 |
| 2024-01-25 | 46,750.00 | 47,100.00 | 45,050.00 | 45,900.00 | 45,436.86 | 526,945 |
| 2024-01-24 | 45,550.00 | 46,400.00 | 44,800.00 | 45,150.00 | 44,694.43 | 317,081 |
| 2024-01-23 | 45,000.00 | 45,750.00 | 44,350.00 | 45,100.00 | 44,644.93 | 347,572 |
| 2024-01-22 | 43,050.00 | 45,500.00 | 42,350.00 | 44,950.00 | 44,496.44 | 592,386 |
| 2024-01-19 | 43,000.00 | 43,500.00 | 41,850.00 | 42,550.00 | 42,120.66 | 341,751 |
| 2024-01-18 | 40,700.00 | 44,050.00 | 40,100.00 | 43,000.00 | 42,566.12 | 657,055 |
| 2024-01-17 | 41,900.00 | 42,650.00 | 40,800.00 | 40,800.00 | 40,388.32 | 288,528 |
| 2024-01-16 | 42,600.00 | 43,000.00 | 41,750.00 | 41,850.00 | 41,427.72 | 256,756 |
| 2024-01-15 | 43,200.00 | 43,400.00 | 42,050.00 | 42,900.00 | 42,467.13 | 288,752 |
| 2024-01-12 | 45,550.00 | 45,700.00 | 42,700.00 | 43,100.00 | 42,665.11 | 675,288 |
| 2024-01-11 | 44,850.00 | 45,750.00 | 44,650.00 | 45,550.00 | 45,090.39 | 295,492 |
| 2024-01-10 | 44,800.00 | 45,600.00 | 44,050.00 | 44,800.00 | 44,347.96 | 309,900 |
| 2024-01-09 | 44,850.00 | 45,400.00 | 44,500.00 | 44,800.00 | 44,347.96 | 263,340 |
| 2024-01-08 | 45,400.00 | 45,550.00 | 44,550.00 | 44,650.00 | 44,199.47 | 418,510 |
| 2024-01-05 | 46,400.00 | 47,050.00 | 45,450.00 | 45,800.00 | 45,337.87 | 375,407 |
| 2024-01-04 | 46,200.00 | 47,000.00 | 46,150.00 | 46,300.00 | 45,832.82 | 231,872 |
| 2024-01-03 | 47,350.00 | 47,400.00 | 46,450.00 | 46,500.00 | 46,030.80 | 405,424 |
| 2024-01-02 | 48,300.00 | 48,800.00 | 47,200.00 | 47,550.00 | 47,070.21 | 949,594 |
| 2023-12-28 | 50,600.00 | 51,100.00 | 50,300.00 | 50,900.00 | 50,386.41 | 178,661 |
| 2023-12-27 | 49,950.00 | 51,000.00 | 49,400.00 | 50,600.00 | 50,089.43 | 249,174 |
| 2023-12-26 | 50,200.00 | 50,900.00 | 48,400.00 | 49,850.00 | 49,050.03 | 520,615 |
| 2023-12-22 | 53,000.00 | 53,300.00 | 51,800.00 | 52,000.00 | 51,165.53 | 294,465 |
| 2023-12-21 | 53,100.00 | 54,000.00 | 52,600.00 | 53,000.00 | 52,149.48 | 315,596 |
| 2023-12-20 | 54,400.00 | 54,900.00 | 53,500.00 | 53,600.00 | 52,739.85 | 423,946 |
| 2023-12-19 | 53,400.00 | 55,000.00 | 52,900.00 | 53,900.00 | 53,035.04 | 560,937 |
| 2023-12-18 | 52,800.00 | 53,900.00 | 52,600.00 | 53,300.00 | 52,444.67 | 440,670 |
| 2023-12-15 | 52,200.00 | 52,600.00 | 51,700.00 | 52,200.00 | 51,362.32 | 282,150 |
| 2023-12-14 | 52,700.00 | 53,400.00 | 51,700.00 | 51,900.00 | 51,067.13 | 548,541 |
| 2023-12-13 | 52,800.00 | 53,200.00 | 52,000.00 | 52,300.00 | 51,460.71 | 578,489 |
| 2023-12-12 | 56,200.00 | 56,500.00 | 53,300.00 | 53,500.00 | 52,641.46 | 801,784 |
| 2023-12-11 | 59,300.00 | 59,400.00 | 56,000.00 | 56,600.00 | 55,691.71 | 678,640 |
| 2023-12-08 | 58,800.00 | 60,100.00 | 57,300.00 | 59,300.00 | 58,348.38 | 694,077 |
| 2023-12-07 | 59,000.00 | 61,000.00 | 58,000.00 | 58,300.00 | 57,364.43 | 1,312,766 |
| 2023-12-06 | 48,000.00 | 61,900.00 | 48,000.00 | 60,300.00 | 59,332.33 | 5,608,557 |
| 2023-12-05 | 48,600.00 | 49,550.00 | 47,900.00 | 48,000.00 | 47,229.72 | 294,903 |
| 2023-12-04 | 50,800.00 | 50,800.00 | 48,500.00 | 48,900.00 | 48,115.27 | 447,764 |
| 2023-12-01 | 51,500.00 | 51,900.00 | 50,000.00 | 50,600.00 | 49,787.99 | 443,860 |
| 2023-11-30 | 52,200.00 | 52,500.00 | 51,500.00 | 51,900.00 | 51,067.13 | 251,604 |
| 2023-11-29 | 53,400.00 | 53,500.00 | 51,800.00 | 52,200.00 | 51,362.32 | 354,735 |
| 2023-11-28 | 53,700.00 | 54,700.00 | 52,700.00 | 53,300.00 | 52,444.67 | 328,932 |
| 2023-11-27 | 55,100.00 | 56,200.00 | 53,500.00 | 53,800.00 | 52,936.64 | 448,727 |
| 2023-11-24 | 55,300.00 | 55,800.00 | 54,200.00 | 55,300.00 | 54,412.57 | 347,902 |
| 2023-11-23 | 55,100.00 | 56,000.00 | 54,500.00 | 55,200.00 | 54,314.17 | 447,092 |
| 2023-11-22 | 54,400.00 | 55,000.00 | 53,500.00 | 54,700.00 | 53,822.20 | 318,910 |
| 2023-11-21 | 54,100.00 | 54,700.00 | 53,100.00 | 53,900.00 | 53,035.04 | 411,961 |
| 2023-11-20 | 52,500.00 | 57,300.00 | 52,500.00 | 54,100.00 | 53,231.83 | 984,278 |
| 2023-11-17 | 57,700.00 | 57,700.00 | 51,600.00 | 52,500.00 | 51,657.50 | 1,014,122 |
| 2023-11-16 | 59,500.00 | 59,600.00 | 57,500.00 | 57,700.00 | 56,774.06 | 273,817 |
| 2023-11-15 | 60,000.00 | 61,300.00 | 57,900.00 | 59,800.00 | 58,840.36 | 471,785 |
| 2023-11-14 | 59,800.00 | 60,100.00 | 58,400.00 | 58,800.00 | 57,856.40 | 375,743 |
| 2023-11-13 | 64,800.00 | 65,700.00 | 59,700.00 | 60,000.00 | 59,037.15 | 470,609 |
| 2023-11-10 | 62,400.00 | 66,200.00 | 60,200.00 | 64,300.00 | 63,268.14 | 758,962 |
| 2023-11-09 | 61,800.00 | 62,600.00 | 59,800.00 | 60,900.00 | 59,922.70 | 266,908 |
| 2023-11-08 | 63,800.00 | 63,900.00 | 61,600.00 | 61,900.00 | 60,906.66 | 343,539 |
| 2023-11-07 | 63,100.00 | 64,400.00 | 61,800.00 | 63,300.00 | 62,284.19 | 336,571 |
| 2023-11-06 | 59,300.00 | 65,000.00 | 57,700.00 | 64,500.00 | 63,464.93 | 1,020,693 |
| 2023-11-03 | 60,000.00 | 60,800.00 | 58,500.00 | 60,200.00 | 59,233.94 | 332,388 |
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.