YG Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	71,500.00	73,400.00	70,900.00	70,900.00	69,762.23	455,412
2023-08-01	76,000.00	76,000.00	69,100.00	71,800.00	70,647.79	1,206,663
2023-07-31	78,200.00	78,200.00	75,500.00	76,100.00	74,878.78	415,981
2023-07-28	75,900.00	77,500.00	73,700.00	77,200.00	75,961.13	332,425
2023-07-27	72,500.00	77,100.00	72,500.00	75,300.00	74,091.62	408,037
2023-07-26	77,000.00	77,000.00	72,500.00	72,500.00	71,336.55	509,034
2023-07-25	73,200.00	79,300.00	73,200.00	76,900.00	75,665.94	889,436
2023-07-24	72,500.00	73,200.00	71,500.00	72,400.00	71,238.16	245,451
2023-07-21	72,500.00	73,000.00	71,100.00	72,000.00	70,844.58	351,317
2023-07-20	73,400.00	73,900.00	71,800.00	73,700.00	72,517.30	244,565
2023-07-19	73,400.00	73,800.00	69,500.00	73,200.00	72,025.32	314,807
2023-07-18	73,700.00	74,700.00	72,600.00	73,100.00	71,926.92	247,733
2023-07-17	72,700.00	75,000.00	72,100.00	73,200.00	72,025.32	422,888
2023-07-14	74,500.00	74,900.00	71,400.00	71,700.00	70,549.39	612,207
2023-07-13	75,500.00	76,800.00	74,100.00	74,300.00	73,107.67	673,096
2023-07-12	79,700.00	80,500.00	72,000.00	74,300.00	73,107.67	1,432,722
2023-07-11	76,000.00	79,500.00	75,000.00	78,900.00	77,633.85	279,476
2023-07-10	77,600.00	78,700.00	72,300.00	75,300.00	74,091.62	583,826
2023-07-07	78,000.00	79,400.00	77,300.00	78,300.00	77,043.48	279,985
2023-07-06	82,400.00	83,000.00	78,000.00	78,600.00	77,338.66	463,302
2023-07-05	80,800.00	83,600.00	79,300.00	82,000.00	80,684.10	491,130
2023-07-04	77,600.00	82,200.00	76,400.00	80,700.00	79,404.96	710,499
2023-07-03	77,400.00	77,700.00	75,600.00	77,300.00	76,059.52	224,155
2023-06-30	78,800.00	79,800.00	76,800.00	76,900.00	75,665.94	302,507
2023-06-29	78,900.00	81,800.00	76,800.00	78,400.00	77,141.87	370,929
2023-06-28	80,000.00	80,200.00	78,100.00	78,500.00	77,240.27	246,068
2023-06-27	76,800.00	80,400.00	76,500.00	78,900.00	77,633.85	438,592
2023-06-26	77,600.00	78,700.00	76,600.00	77,200.00	75,961.13	219,672
2023-06-23	80,100.00	80,100.00	77,200.00	78,000.00	76,748.29	335,204
2023-06-22	80,000.00	81,700.00	79,200.00	79,300.00	78,027.43	415,328
2023-06-21	82,900.00	84,400.00	80,400.00	80,800.00	79,503.36	449,191
2023-06-20	82,100.00	84,400.00	81,500.00	82,200.00	80,880.89	294,198
2023-06-19	83,100.00	83,100.00	80,800.00	82,000.00	80,684.10	284,053
2023-06-16	84,200.00	84,200.00	82,000.00	82,600.00	81,274.47	288,529
2023-06-15	82,900.00	84,800.00	82,800.00	83,300.00	81,963.24	423,994
2023-06-14	83,400.00	85,400.00	81,100.00	81,900.00	80,585.71	675,265
2023-06-13	83,000.00	86,000.00	82,100.00	83,600.00	82,258.42	443,996
2023-06-12	84,100.00	84,600.00	82,100.00	83,300.00	81,963.24	417,504
2023-06-09	82,900.00	86,000.00	81,800.00	83,700.00	82,356.82	953,804
2023-06-08	83,700.00	84,500.00	81,200.00	81,900.00	80,585.71	1,201,778
2023-06-07	89,100.00	89,700.00	84,300.00	84,600.00	83,242.38	1,359,180
2023-06-05	92,300.00	92,600.00	90,200.00	91,100.00	89,638.07	426,092
2023-06-02	94,800.00	94,800.00	90,800.00	92,200.00	90,720.42	527,083
2023-06-01	94,200.00	96,800.00	93,400.00	94,700.00	93,180.30	521,602
2023-05-31	94,300.00	97,000.00	92,000.00	93,900.00	92,393.13	575,340
2023-05-30	92,700.00	96,500.00	91,500.00	95,200.00	93,672.27	746,238
2023-05-26	90,900.00	95,000.00	90,600.00	92,000.00	90,523.62	658,129
2023-05-25	91,600.00	93,600.00	90,800.00	91,300.00	89,834.86	392,083
2023-05-24	93,700.00	94,000.00	90,300.00	92,600.00	91,114.00	521,698
2023-05-23	90,900.00	94,600.00	90,200.00	92,800.00	91,310.79	682,324
2023-05-22	92,200.00	93,300.00	89,700.00	90,800.00	89,342.88	624,234
2023-05-19	93,300.00	94,200.00	89,500.00	92,000.00	90,523.62	1,099,330
2023-05-18	90,600.00	95,400.00	90,000.00	92,600.00	91,114.00	1,062,530
2023-05-17	83,800.00	92,900.00	83,600.00	91,300.00	89,834.86	1,907,723
2023-05-16	79,200.00	86,400.00	79,000.00	85,000.00	83,635.96	2,684,371
2023-05-15	77,700.00	79,800.00	77,300.00	77,700.00	76,453.10	1,034,825
2023-05-12	72,500.00	79,500.00	71,300.00	78,100.00	76,846.69	4,473,376
2023-05-11	66,000.00	67,500.00	62,500.00	66,700.00	65,629.63	928,650
2023-05-10	62,600.00	65,100.00	62,200.00	65,000.00	63,956.91	409,502
2023-05-09	63,000.00	63,500.00	61,700.00	62,200.00	61,201.84	180,415

← NewerPage 14 of 21 · 1,223 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.