YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 92,000.00 | 92,000.00 | 90,000.00 | 90,500.00 | 90,079.07 | 154,083 |
| 2025-10-23 | 91,700.00 | 93,700.00 | 91,100.00 | 91,600.00 | 91,173.95 | 109,829 |
| 2025-10-22 | 92,700.00 | 92,700.00 | 91,100.00 | 91,700.00 | 91,273.49 | 146,998 |
| 2025-10-21 | 92,000.00 | 93,700.00 | 90,900.00 | 93,400.00 | 92,965.58 | 191,701 |
| 2025-10-20 | 90,800.00 | 93,300.00 | 89,500.00 | 92,000.00 | 91,572.09 | 163,200 |
| 2025-10-17 | 92,100.00 | 93,500.00 | 89,700.00 | 90,000.00 | 89,581.40 | 321,548 |
| 2025-10-16 | 96,700.00 | 96,800.00 | 91,600.00 | 93,000.00 | 92,567.44 | 374,115 |
| 2025-10-15 | 101,400.00 | 103,100.00 | 95,300.00 | 95,800.00 | 95,354.42 | 432,344 |
| 2025-10-14 | 105,000.00 | 105,300.00 | 99,200.00 | 99,600.00 | 99,136.74 | 266,195 |
| 2025-10-13 | 99,000.00 | 105,900.00 | 98,900.00 | 105,500.00 | 105,009.30 | 273,265 |
| 2025-10-10 | 99,000.00 | 99,900.00 | 96,000.00 | 99,600.00 | 99,136.74 | 147,499 |
| 2025-10-02 | 98,500.00 | 99,200.00 | 97,000.00 | 97,800.00 | 97,345.12 | 235,633 |
| 2025-10-01 | 98,000.00 | 101,300.00 | 97,100.00 | 99,000.00 | 98,539.53 | 164,391 |
| 2025-09-30 | 99,900.00 | 100,000.00 | 95,100.00 | 97,700.00 | 97,245.58 | 245,450 |
| 2025-09-29 | 100,100.00 | 101,100.00 | 98,800.00 | 100,400.00 | 99,933.02 | 127,617 |
| 2025-09-26 | 94,800.00 | 103,000.00 | 94,500.00 | 100,700.00 | 100,231.63 | 459,571 |
| 2025-09-25 | 96,300.00 | 97,700.00 | 94,400.00 | 94,900.00 | 94,458.60 | 194,317 |
| 2025-09-24 | 98,100.00 | 98,400.00 | 95,200.00 | 97,800.00 | 97,345.12 | 177,095 |
| 2025-09-23 | 99,300.00 | 99,300.00 | 96,600.00 | 97,400.00 | 96,946.98 | 112,009 |
| 2025-09-22 | 98,600.00 | 99,900.00 | 97,800.00 | 99,100.00 | 98,639.07 | 140,728 |
| 2025-09-19 | 98,500.00 | 99,500.00 | 97,700.00 | 98,900.00 | 98,440.00 | 177,921 |
| 2025-09-18 | 98,800.00 | 99,800.00 | 98,000.00 | 99,100.00 | 98,639.07 | 123,136 |
| 2025-09-17 | 99,400.00 | 101,500.00 | 97,500.00 | 97,800.00 | 97,345.12 | 195,392 |
| 2025-09-16 | 97,400.00 | 99,200.00 | 97,100.00 | 98,300.00 | 97,842.79 | 120,943 |
| 2025-09-15 | 97,300.00 | 98,200.00 | 96,400.00 | 97,600.00 | 97,146.05 | 143,692 |
| 2025-09-12 | 98,500.00 | 99,000.00 | 97,000.00 | 98,200.00 | 97,743.26 | 197,097 |
| 2025-09-11 | 100,100.00 | 100,300.00 | 97,700.00 | 98,000.00 | 97,544.19 | 258,291 |
| 2025-09-10 | 100,200.00 | 100,800.00 | 98,700.00 | 100,400.00 | 99,933.02 | 139,859 |
| 2025-09-09 | 101,900.00 | 101,900.00 | 98,800.00 | 99,200.00 | 98,738.60 | 160,680 |
| 2025-09-08 | 100,700.00 | 101,200.00 | 99,200.00 | 101,200.00 | 100,729.30 | 93,378 |
| 2025-09-05 | 100,600.00 | 102,300.00 | 98,800.00 | 99,500.00 | 99,037.21 | 146,114 |
| 2025-09-04 | 100,300.00 | 101,200.00 | 99,500.00 | 100,000.00 | 99,534.88 | 84,390 |
| 2025-09-03 | 102,300.00 | 102,500.00 | 97,500.00 | 100,100.00 | 99,634.42 | 232,320 |
| 2025-09-02 | 102,200.00 | 103,000.00 | 101,000.00 | 102,300.00 | 101,824.19 | 100,784 |
| 2025-09-01 | 102,800.00 | 104,500.00 | 101,400.00 | 102,000.00 | 101,525.58 | 106,446 |
| 2025-08-29 | 100,900.00 | 103,800.00 | 100,900.00 | 101,600.00 | 101,127.44 | 170,257 |
| 2025-08-28 | 100,000.00 | 102,300.00 | 98,700.00 | 101,400.00 | 100,928.37 | 186,032 |
| 2025-08-27 | 105,200.00 | 105,200.00 | 102,600.00 | 103,500.00 | 103,018.60 | 142,844 |
| 2025-08-26 | 104,800.00 | 109,300.00 | 104,000.00 | 104,400.00 | 103,914.42 | 302,895 |
| 2025-08-25 | 102,700.00 | 105,400.00 | 100,500.00 | 103,700.00 | 103,217.67 | 220,512 |
| 2025-08-22 | 105,300.00 | 106,100.00 | 101,300.00 | 102,000.00 | 101,525.58 | 315,445 |
| 2025-08-21 | 104,600.00 | 109,800.00 | 103,600.00 | 107,400.00 | 106,900.47 | 424,033 |
| 2025-08-20 | 99,400.00 | 105,100.00 | 96,700.00 | 104,700.00 | 104,213.02 | 409,318 |
| 2025-08-19 | 97,800.00 | 101,600.00 | 96,700.00 | 99,000.00 | 98,539.53 | 260,545 |
| 2025-08-18 | 98,700.00 | 100,300.00 | 97,000.00 | 97,800.00 | 97,345.12 | 156,633 |
| 2025-08-14 | 100,000.00 | 101,600.00 | 98,100.00 | 99,100.00 | 98,639.07 | 238,753 |
| 2025-08-13 | 102,000.00 | 103,000.00 | 97,100.00 | 99,800.00 | 99,335.81 | 410,858 |
| 2025-08-12 | 102,800.00 | 104,900.00 | 101,800.00 | 102,100.00 | 101,625.12 | 249,090 |
| 2025-08-11 | 94,500.00 | 104,700.00 | 92,800.00 | 104,300.00 | 103,814.88 | 949,468 |
| 2025-08-08 | 90,200.00 | 95,700.00 | 88,900.00 | 93,200.00 | 92,766.51 | 556,790 |
| 2025-08-07 | 89,600.00 | 90,300.00 | 88,200.00 | 89,200.00 | 88,785.12 | 194,148 |
| 2025-08-06 | 87,100.00 | 89,000.00 | 85,700.00 | 88,800.00 | 88,386.98 | 271,315 |
| 2025-08-05 | 85,000.00 | 86,900.00 | 84,400.00 | 86,300.00 | 85,898.60 | 222,600 |
| 2025-08-04 | 79,600.00 | 85,700.00 | 79,000.00 | 84,800.00 | 84,405.58 | 285,348 |
| 2025-08-01 | 83,700.00 | 85,100.00 | 79,000.00 | 79,400.00 | 79,030.70 | 228,557 |
| 2025-07-31 | 79,900.00 | 86,200.00 | 79,900.00 | 85,100.00 | 84,704.19 | 347,240 |
| 2025-07-30 | 81,300.00 | 81,400.00 | 79,900.00 | 80,300.00 | 79,926.51 | 153,045 |
| 2025-07-29 | 80,900.00 | 81,900.00 | 79,200.00 | 81,200.00 | 80,822.33 | 228,351 |
| 2025-07-28 | 82,900.00 | 83,200.00 | 80,500.00 | 81,300.00 | 80,921.86 | 157,223 |
| 2025-07-25 | 83,600.00 | 84,600.00 | 82,300.00 | 83,100.00 | 82,713.49 | 109,564 |
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.