YG Entertainment Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	60,000.00	60,800.00	58,500.00	60,200.00	59,233.94	332,388
2023-11-02	58,800.00	60,700.00	58,700.00	60,000.00	59,037.15	400,013
2023-11-01	54,900.00	59,100.00	53,900.00	58,500.00	57,561.22	377,701
2023-10-31	54,300.00	56,400.00	53,900.00	54,900.00	54,018.99	266,463
2023-10-30	52,100.00	54,200.00	52,000.00	53,800.00	52,936.64	226,108
2023-10-27	50,600.00	53,500.00	50,600.00	52,600.00	51,755.90	333,341
2023-10-26	52,600.00	52,900.00	50,100.00	50,200.00	49,394.41	547,685
2023-10-25	55,300.00	55,900.00	54,000.00	54,500.00	53,625.41	123,173
2023-10-24	54,800.00	55,100.00	53,500.00	55,000.00	54,117.38	159,214
2023-10-23	52,700.00	55,200.00	52,700.00	54,300.00	53,428.62	176,031
2023-10-20	53,000.00	54,600.00	52,900.00	53,700.00	52,838.25	258,291
2023-10-19	55,800.00	56,300.00	54,500.00	54,800.00	53,920.59	224,697
2023-10-18	57,200.00	57,800.00	56,200.00	56,600.00	55,691.71	201,670
2023-10-17	58,400.00	59,300.00	56,900.00	57,200.00	56,282.08	195,870
2023-10-16	58,700.00	59,100.00	57,200.00	58,000.00	57,069.24	245,718
2023-10-13	60,000.00	60,800.00	58,500.00	59,200.00	58,249.98	189,459
2023-10-12	59,000.00	61,200.00	59,000.00	60,500.00	59,529.12	240,138
2023-10-11	59,600.00	60,600.00	58,800.00	58,900.00	57,954.80	223,739
2023-10-10	60,100.00	61,000.00	58,200.00	58,600.00	57,659.61	355,581
2023-10-06	60,200.00	61,900.00	59,700.00	60,100.00	59,135.54	228,023
2023-10-05	60,900.00	62,000.00	59,600.00	60,300.00	59,332.33	316,221
2023-10-04	61,500.00	61,900.00	59,300.00	60,000.00	59,037.15	621,783
2023-09-27	63,600.00	64,200.00	62,500.00	62,800.00	61,792.21	511,829
2023-09-26	65,200.00	66,700.00	64,200.00	64,600.00	63,563.33	368,240
2023-09-25	64,300.00	68,800.00	63,400.00	65,500.00	64,448.88	1,006,574
2023-09-22	68,000.00	68,500.00	64,300.00	66,400.00	65,334.44	1,150,903
2023-09-21	77,600.00	78,100.00	67,500.00	69,200.00	68,089.51	1,176,763
2023-09-20	80,400.00	81,300.00	78,400.00	79,800.00	78,519.40	268,589
2023-09-19	78,000.00	81,500.00	77,500.00	80,300.00	79,011.38	523,095
2023-09-18	78,100.00	80,700.00	76,800.00	78,000.00	76,748.29	543,539
2023-09-15	79,900.00	80,000.00	73,500.00	79,300.00	78,027.43	1,835,685
2023-09-14	78,000.00	81,700.00	77,200.00	81,700.00	80,388.91	387,146
2023-09-13	80,200.00	81,800.00	77,200.00	77,200.00	75,961.13	346,141
2023-09-12	80,300.00	83,100.00	79,400.00	80,400.00	79,109.78	403,446
2023-09-11	76,600.00	81,000.00	74,100.00	79,900.00	78,617.80	455,028
2023-09-08	75,800.00	77,200.00	75,000.00	76,500.00	75,272.36	121,406
2023-09-07	76,800.00	78,200.00	75,500.00	75,800.00	74,583.60	150,325
2023-09-06	77,500.00	78,700.00	76,400.00	77,000.00	75,764.34	155,154
2023-09-05	78,000.00	79,000.00	77,200.00	77,900.00	76,649.90	148,493
2023-09-04	77,700.00	79,200.00	77,000.00	77,900.00	76,649.90	175,310
2023-09-01	81,600.00	82,200.00	78,400.00	78,700.00	77,437.06	300,326
2023-08-31	81,900.00	83,000.00	80,500.00	81,500.00	80,192.12	405,293
2023-08-30	78,800.00	82,400.00	78,500.00	81,700.00	80,388.91	494,442
2023-08-29	75,800.00	79,700.00	74,200.00	78,900.00	77,633.85	465,420
2023-08-28	74,100.00	75,400.00	72,800.00	75,400.00	74,190.01	265,108
2023-08-25	72,400.00	75,500.00	72,300.00	73,700.00	72,517.30	188,099
2023-08-24	72,400.00	74,400.00	72,000.00	73,600.00	72,418.90	269,362
2023-08-23	72,400.00	75,000.00	72,300.00	72,800.00	71,631.74	223,267
2023-08-22	72,000.00	73,200.00	71,600.00	72,100.00	70,942.97	200,415
2023-08-21	71,900.00	74,200.00	71,600.00	72,600.00	71,434.95	288,764
2023-08-18	74,900.00	74,900.00	70,700.00	71,800.00	70,647.79	574,780
2023-08-17	79,000.00	80,800.00	75,900.00	76,200.00	74,977.18	618,535
2023-08-16	80,000.00	81,600.00	77,000.00	77,000.00	75,764.34	430,240
2023-08-14	80,500.00	82,400.00	77,900.00	81,500.00	80,192.12	574,554
2023-08-11	80,000.00	82,900.00	77,800.00	81,700.00	80,388.91	412,595
2023-08-10	82,700.00	82,700.00	79,200.00	79,200.00	77,929.03	387,420
2023-08-09	82,300.00	83,500.00	80,400.00	81,700.00	80,388.91	544,550
2023-08-08	81,000.00	83,800.00	79,900.00	81,300.00	79,995.33	977,451
2023-08-07	77,600.00	81,700.00	77,300.00	80,500.00	79,208.17	741,030
2023-08-04	73,100.00	78,100.00	72,800.00	77,600.00	76,354.71	650,986

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.