YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 42,950.00 | 42,950.00 | 40,600.00 | 41,000.00 | 40,117.93 | 561,015 |
| 2022-11-11 | 42,850.00 | 43,350.00 | 41,650.00 | 42,800.00 | 41,879.20 | 608,431 |
| 2022-11-10 | 41,300.00 | 42,100.00 | 40,900.00 | 41,250.00 | 40,362.55 | 205,516 |
| 2022-11-09 | 42,500.00 | 43,150.00 | 41,450.00 | 41,600.00 | 40,705.02 | 257,226 |
| 2022-11-08 | 41,800.00 | 43,100.00 | 41,750.00 | 42,500.00 | 41,585.66 | 241,102 |
| 2022-11-07 | 41,450.00 | 41,950.00 | 40,850.00 | 41,600.00 | 40,705.02 | 101,883 |
| 2022-11-04 | 40,400.00 | 41,600.00 | 40,000.00 | 41,450.00 | 40,558.25 | 286,166 |
| 2022-11-03 | 41,500.00 | 41,850.00 | 40,450.00 | 41,150.00 | 40,264.70 | 294,038 |
| 2022-11-02 | 42,000.00 | 42,500.00 | 41,350.00 | 42,250.00 | 41,341.04 | 175,249 |
| 2022-11-01 | 42,800.00 | 43,400.00 | 41,550.00 | 42,350.00 | 41,438.88 | 183,559 |
| 2022-10-31 | 43,150.00 | 43,150.00 | 41,200.00 | 42,750.00 | 41,830.28 | 224,604 |
| 2022-10-28 | 43,300.00 | 43,850.00 | 42,750.00 | 42,850.00 | 41,928.13 | 137,149 |
| 2022-10-27 | 42,350.00 | 44,000.00 | 42,350.00 | 43,450.00 | 42,515.22 | 152,138 |
| 2022-10-26 | 43,450.00 | 43,600.00 | 42,450.00 | 42,550.00 | 41,634.58 | 183,332 |
| 2022-10-25 | 43,500.00 | 44,350.00 | 43,000.00 | 43,400.00 | 42,466.29 | 153,898 |
| 2022-10-24 | 44,500.00 | 44,800.00 | 43,300.00 | 43,400.00 | 42,466.29 | 160,882 |
| 2022-10-21 | 43,450.00 | 44,150.00 | 42,750.00 | 43,550.00 | 42,613.07 | 141,555 |
| 2022-10-20 | 44,000.00 | 44,500.00 | 43,000.00 | 43,500.00 | 42,564.14 | 164,386 |
| 2022-10-19 | 45,700.00 | 45,900.00 | 44,000.00 | 44,050.00 | 43,102.31 | 249,283 |
| 2022-10-18 | 46,300.00 | 46,800.00 | 45,000.00 | 45,450.00 | 44,472.19 | 201,704 |
| 2022-10-17 | 43,850.00 | 45,500.00 | 43,450.00 | 45,350.00 | 44,374.34 | 250,054 |
| 2022-10-14 | 43,500.00 | 45,400.00 | 43,450.00 | 45,000.00 | 44,031.87 | 338,208 |
| 2022-10-13 | 44,150.00 | 44,550.00 | 42,350.00 | 42,350.00 | 41,438.88 | 249,119 |
| 2022-10-12 | 42,900.00 | 44,650.00 | 42,250.00 | 44,300.00 | 43,346.93 | 276,483 |
| 2022-10-11 | 44,200.00 | 44,200.00 | 42,150.00 | 43,050.00 | 42,123.82 | 370,128 |
| 2022-10-07 | 45,600.00 | 45,850.00 | 44,350.00 | 45,250.00 | 44,276.49 | 322,900 |
| 2022-10-06 | 46,600.00 | 46,750.00 | 45,550.00 | 46,200.00 | 45,206.06 | 208,225 |
| 2022-10-05 | 49,650.00 | 49,700.00 | 45,900.00 | 46,000.00 | 45,010.36 | 467,467 |
| 2022-10-04 | 49,100.00 | 49,600.00 | 48,250.00 | 49,200.00 | 48,141.51 | 317,537 |
| 2022-09-30 | 46,150.00 | 48,800.00 | 46,150.00 | 48,450.00 | 47,407.65 | 436,975 |
| 2022-09-29 | 46,300.00 | 47,850.00 | 46,050.00 | 46,450.00 | 45,450.68 | 356,703 |
| 2022-09-28 | 49,250.00 | 49,300.00 | 45,050.00 | 45,200.00 | 44,227.57 | 626,910 |
| 2022-09-27 | 47,550.00 | 51,200.00 | 47,400.00 | 49,350.00 | 48,288.29 | 695,311 |
| 2022-09-26 | 48,550.00 | 49,600.00 | 46,950.00 | 47,500.00 | 46,478.09 | 477,675 |
| 2022-09-23 | 49,850.00 | 50,800.00 | 48,300.00 | 48,450.00 | 47,407.65 | 346,341 |
| 2022-09-22 | 50,400.00 | 50,500.00 | 49,050.00 | 50,300.00 | 49,217.85 | 451,736 |
| 2022-09-21 | 51,500.00 | 52,200.00 | 50,100.00 | 51,200.00 | 50,098.49 | 396,707 |
| 2022-09-20 | 53,000.00 | 53,500.00 | 51,700.00 | 51,900.00 | 50,783.43 | 304,190 |
| 2022-09-19 | 53,700.00 | 54,700.00 | 52,000.00 | 52,500.00 | 51,370.52 | 395,513 |
| 2022-09-16 | 52,900.00 | 54,500.00 | 51,600.00 | 53,400.00 | 52,251.15 | 734,007 |
| 2022-09-15 | 54,000.00 | 54,300.00 | 51,600.00 | 52,100.00 | 50,979.12 | 603,144 |
| 2022-09-14 | 54,900.00 | 55,200.00 | 52,300.00 | 53,800.00 | 52,642.55 | 685,424 |
| 2022-09-13 | 58,300.00 | 58,700.00 | 56,900.00 | 57,000.00 | 55,773.70 | 297,991 |
| 2022-09-08 | 56,800.00 | 58,300.00 | 56,400.00 | 57,200.00 | 55,969.40 | 332,153 |
| 2022-09-07 | 56,900.00 | 57,600.00 | 55,400.00 | 56,300.00 | 55,088.76 | 359,308 |
| 2022-09-06 | 58,000.00 | 58,400.00 | 56,100.00 | 57,400.00 | 56,165.10 | 255,909 |
| 2022-09-05 | 58,400.00 | 59,200.00 | 56,900.00 | 57,400.00 | 56,165.10 | 274,222 |
| 2022-09-02 | 59,100.00 | 59,800.00 | 58,300.00 | 58,400.00 | 57,143.58 | 164,211 |
| 2022-09-01 | 60,100.00 | 60,200.00 | 58,500.00 | 58,500.00 | 57,241.43 | 233,642 |
| 2022-08-31 | 59,300.00 | 60,600.00 | 59,100.00 | 60,600.00 | 59,296.25 | 206,670 |
| 2022-08-30 | 58,200.00 | 60,200.00 | 57,700.00 | 60,100.00 | 58,807.01 | 309,097 |
| 2022-08-29 | 58,200.00 | 58,900.00 | 57,200.00 | 57,800.00 | 56,556.49 | 362,934 |
| 2022-08-26 | 60,900.00 | 61,900.00 | 59,800.00 | 60,400.00 | 59,100.56 | 354,672 |
| 2022-08-25 | 58,500.00 | 62,000.00 | 58,400.00 | 61,100.00 | 59,785.50 | 621,890 |
| 2022-08-24 | 56,500.00 | 58,500.00 | 55,200.00 | 58,200.00 | 56,947.89 | 461,449 |
| 2022-08-23 | 58,800.00 | 58,900.00 | 55,700.00 | 56,000.00 | 54,795.22 | 523,132 |
| 2022-08-22 | 59,000.00 | 61,400.00 | 58,800.00 | 59,100.00 | 57,828.52 | 635,391 |
| 2022-08-19 | 61,600.00 | 62,400.00 | 57,200.00 | 58,300.00 | 57,045.74 | 914,291 |
| 2022-08-18 | 60,100.00 | 61,600.00 | 59,800.00 | 61,300.00 | 59,981.19 | 276,734 |
| 2022-08-17 | 62,100.00 | 62,300.00 | 60,300.00 | 60,500.00 | 59,198.41 | 348,042 |
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.