YG Entertainment Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	63,000.00	63,500.00	61,700.00	62,200.00	61,201.84	180,415
2023-05-08	66,100.00	66,200.00	62,600.00	63,100.00	62,087.40	439,054
2023-05-04	66,600.00	66,900.00	64,300.00	65,700.00	64,645.68	291,624
2023-05-03	63,700.00	66,800.00	63,500.00	66,200.00	65,137.65	617,903
2023-05-02	61,000.00	64,700.00	61,000.00	64,100.00	63,071.35	485,632
2023-04-28	62,100.00	63,000.00	60,500.00	61,000.00	60,021.10	283,354
2023-04-27	61,200.00	61,900.00	60,600.00	61,500.00	60,513.08	221,506
2023-04-26	59,000.00	62,200.00	58,600.00	61,200.00	60,217.89	472,518
2023-04-25	59,900.00	60,200.00	58,100.00	58,500.00	57,561.22	252,094
2023-04-24	59,200.00	60,700.00	58,600.00	59,900.00	58,938.75	237,909
2023-04-21	59,900.00	60,300.00	58,100.00	59,000.00	58,053.19	363,567
2023-04-20	61,500.00	62,000.00	59,700.00	60,300.00	59,332.33	499,710
2023-04-19	62,700.00	63,400.00	61,500.00	61,800.00	60,808.26	290,488
2023-04-18	64,300.00	65,800.00	62,700.00	63,000.00	61,989.00	404,073
2023-04-17	64,500.00	66,200.00	63,500.00	64,100.00	63,071.35	580,482
2023-04-14	63,600.00	65,900.00	62,900.00	63,100.00	62,087.40	735,048
2023-04-13	61,300.00	63,700.00	61,000.00	63,100.00	62,087.40	776,709
2023-04-12	61,000.00	61,500.00	59,800.00	61,200.00	60,217.89	292,405
2023-04-11	60,300.00	61,200.00	59,600.00	60,600.00	59,627.52	300,040
2023-04-10	61,700.00	62,400.00	59,700.00	60,500.00	59,529.12	534,574
2023-04-07	58,900.00	61,500.00	57,600.00	61,500.00	60,513.08	688,158
2023-04-06	56,600.00	59,400.00	56,300.00	57,800.00	56,872.45	661,967
2023-04-05	57,000.00	57,400.00	56,200.00	56,600.00	55,691.71	199,665
2023-04-04	56,200.00	57,500.00	55,600.00	57,100.00	56,183.68	313,690
2023-04-03	56,500.00	57,500.00	55,500.00	55,800.00	54,904.55	321,418
2023-03-31	57,000.00	57,900.00	56,200.00	56,700.00	55,790.10	213,198
2023-03-30	57,700.00	57,900.00	56,200.00	57,000.00	56,085.29	290,373
2023-03-29	57,500.00	57,900.00	56,800.00	57,600.00	56,675.66	250,845
2023-03-28	56,800.00	58,100.00	56,300.00	58,000.00	57,069.24	441,296
2023-03-27	57,200.00	57,600.00	55,400.00	56,300.00	55,396.52	348,097
2023-03-24	55,800.00	57,700.00	55,000.00	57,300.00	56,380.47	441,416
2023-03-23	54,700.00	55,900.00	53,900.00	55,200.00	54,314.17	329,437
2023-03-22	57,000.00	57,000.00	55,400.00	55,500.00	54,609.36	286,518
2023-03-21	55,600.00	57,700.00	55,500.00	56,500.00	55,593.31	488,702
2023-03-20	55,500.00	55,500.00	54,200.00	54,700.00	53,822.20	231,373
2023-03-17	53,300.00	55,800.00	53,000.00	55,100.00	54,215.78	499,508
2023-03-16	52,200.00	52,800.00	51,300.00	51,900.00	51,067.13	278,293
2023-03-15	54,200.00	54,600.00	52,100.00	52,800.00	51,952.69	443,552
2023-03-14	55,000.00	55,000.00	52,800.00	53,200.00	52,346.27	424,000
2023-03-13	56,300.00	56,700.00	53,400.00	54,600.00	53,723.80	716,318
2023-03-10	57,500.00	59,500.00	57,200.00	57,500.00	56,577.27	340,292
2023-03-09	60,400.00	60,400.00	57,900.00	58,400.00	57,462.82	425,873
2023-03-08	59,900.00	62,400.00	59,800.00	60,300.00	59,332.33	737,212
2023-03-07	58,300.00	60,700.00	57,600.00	59,500.00	58,545.17	932,319
2023-03-06	56,800.00	58,000.00	56,000.00	57,200.00	56,282.08	373,402
2023-03-03	57,700.00	58,700.00	56,200.00	57,100.00	56,183.68	364,172
2023-03-02	58,000.00	58,900.00	57,400.00	57,500.00	56,577.27	420,985
2023-02-28	54,200.00	58,100.00	53,900.00	58,000.00	57,069.24	1,009,174
2023-02-27	53,100.00	54,600.00	52,800.00	53,900.00	53,035.04	294,718
2023-02-24	54,300.00	54,500.00	52,700.00	53,100.00	52,247.87	350,534
2023-02-23	54,800.00	55,000.00	53,700.00	54,800.00	53,920.59	346,688
2023-02-22	53,000.00	55,400.00	53,000.00	54,500.00	53,625.41	571,923
2023-02-21	52,800.00	54,200.00	52,000.00	53,900.00	53,035.04	340,805
2023-02-20	51,200.00	53,400.00	50,800.00	53,200.00	52,346.27	449,489
2023-02-17	51,800.00	52,300.00	50,500.00	50,800.00	49,984.78	278,035
2023-02-16	51,100.00	52,900.00	50,900.00	52,800.00	51,952.69	328,850
2023-02-15	52,400.00	52,600.00	50,300.00	50,600.00	49,787.99	393,207
2023-02-14	52,000.00	52,800.00	51,400.00	52,300.00	51,460.71	253,823
2023-02-13	52,900.00	53,800.00	51,800.00	52,000.00	51,165.53	298,458
2023-02-10	54,100.00	55,000.00	52,500.00	52,600.00	51,755.90	825,218

← NewerPage 15 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.