YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 83,600.00 | 84,600.00 | 82,300.00 | 83,100.00 | 82,713.49 | 109,564 |
| 2025-07-24 | 85,100.00 | 85,500.00 | 82,500.00 | 83,500.00 | 83,111.63 | 171,666 |
| 2025-07-23 | 88,300.00 | 88,300.00 | 84,200.00 | 84,800.00 | 84,405.58 | 197,236 |
| 2025-07-22 | 90,300.00 | 91,400.00 | 87,500.00 | 87,800.00 | 87,391.63 | 282,598 |
| 2025-07-21 | 86,000.00 | 91,800.00 | 85,600.00 | 91,200.00 | 90,775.81 | 522,932 |
| 2025-07-18 | 85,200.00 | 85,300.00 | 83,800.00 | 84,900.00 | 84,505.12 | 119,102 |
| 2025-07-17 | 84,700.00 | 86,000.00 | 83,000.00 | 85,100.00 | 84,704.19 | 170,931 |
| 2025-07-16 | 86,400.00 | 87,000.00 | 84,500.00 | 84,800.00 | 84,405.58 | 176,926 |
| 2025-07-15 | 86,400.00 | 88,600.00 | 85,750.00 | 86,800.00 | 86,396.28 | 163,251 |
| 2025-07-14 | 89,200.00 | 90,300.00 | 86,400.00 | 86,800.00 | 86,396.28 | 194,632 |
| 2025-07-11 | 87,700.00 | 89,300.00 | 86,500.00 | 86,500.00 | 86,097.67 | 199,057 |
| 2025-07-10 | 87,000.00 | 87,900.00 | 84,700.00 | 87,200.00 | 86,794.42 | 250,625 |
| 2025-07-09 | 86,300.00 | 88,200.00 | 84,000.00 | 86,600.00 | 86,197.21 | 195,267 |
| 2025-07-08 | 84,800.00 | 86,500.00 | 84,400.00 | 86,000.00 | 85,600.00 | 215,584 |
| 2025-07-07 | 86,400.00 | 87,000.00 | 81,700.00 | 82,700.00 | 82,315.35 | 331,817 |
| 2025-07-04 | 86,400.00 | 87,400.00 | 84,100.00 | 84,800.00 | 84,405.58 | 242,198 |
| 2025-07-03 | 93,000.00 | 93,100.00 | 85,800.00 | 86,500.00 | 86,097.67 | 439,292 |
| 2025-07-02 | 95,300.00 | 96,900.00 | 90,900.00 | 91,800.00 | 91,373.02 | 193,001 |
| 2025-07-01 | 95,200.00 | 96,600.00 | 93,400.00 | 95,200.00 | 94,757.21 | 151,026 |
| 2025-06-30 | 92,500.00 | 96,200.00 | 92,000.00 | 95,200.00 | 94,757.21 | 187,422 |
| 2025-06-27 | 92,000.00 | 93,500.00 | 90,100.00 | 92,200.00 | 91,771.16 | 136,131 |
| 2025-06-26 | 92,200.00 | 93,000.00 | 89,400.00 | 91,500.00 | 91,074.42 | 131,642 |
| 2025-06-25 | 93,500.00 | 93,700.00 | 90,000.00 | 91,700.00 | 91,273.49 | 160,723 |
| 2025-06-24 | 94,300.00 | 95,300.00 | 92,100.00 | 93,000.00 | 92,567.44 | 207,491 |
| 2025-06-23 | 93,400.00 | 94,000.00 | 92,100.00 | 93,000.00 | 92,567.44 | 202,493 |
| 2025-06-20 | 89,300.00 | 94,200.00 | 88,500.00 | 93,700.00 | 93,264.19 | 344,488 |
| 2025-06-19 | 87,400.00 | 90,400.00 | 86,000.00 | 89,500.00 | 89,083.72 | 342,746 |
| 2025-06-18 | 86,700.00 | 89,300.00 | 85,000.00 | 85,600.00 | 85,201.86 | 231,852 |
| 2025-06-17 | 87,300.00 | 87,700.00 | 86,100.00 | 87,600.00 | 87,192.56 | 172,450 |
| 2025-06-16 | 85,000.00 | 87,400.00 | 85,000.00 | 87,200.00 | 86,794.42 | 147,374 |
| 2025-06-13 | 88,000.00 | 88,700.00 | 84,500.00 | 85,500.00 | 85,102.33 | 280,081 |
| 2025-06-12 | 87,900.00 | 88,600.00 | 87,300.00 | 88,100.00 | 87,690.23 | 179,249 |
| 2025-06-11 | 90,000.00 | 90,000.00 | 88,000.00 | 88,200.00 | 87,789.77 | 190,082 |
| 2025-06-10 | 87,400.00 | 91,200.00 | 86,600.00 | 90,300.00 | 89,880.00 | 332,761 |
| 2025-06-09 | 87,800.00 | 89,200.00 | 86,500.00 | 87,300.00 | 86,893.95 | 219,344 |
| 2025-06-05 | 86,600.00 | 88,000.00 | 86,500.00 | 87,400.00 | 86,993.49 | 173,632 |
| 2025-06-04 | 87,500.00 | 87,800.00 | 84,800.00 | 86,000.00 | 85,600.00 | 231,628 |
| 2025-06-02 | 83,000.00 | 87,400.00 | 81,700.00 | 86,000.00 | 85,600.00 | 349,111 |
| 2025-05-30 | 82,000.00 | 83,400.00 | 80,600.00 | 81,000.00 | 80,623.26 | 99,735 |
| 2025-05-29 | 79,600.00 | 84,100.00 | 77,900.00 | 82,900.00 | 82,514.42 | 391,886 |
| 2025-05-28 | 82,800.00 | 85,300.00 | 79,000.00 | 79,600.00 | 79,229.77 | 392,411 |
| 2025-05-27 | 80,300.00 | 82,100.00 | 80,000.00 | 81,000.00 | 80,623.26 | 173,006 |
| 2025-05-26 | 80,000.00 | 81,100.00 | 79,000.00 | 80,600.00 | 80,225.12 | 241,927 |
| 2025-05-23 | 75,300.00 | 79,100.00 | 74,700.00 | 78,900.00 | 78,533.02 | 375,303 |
| 2025-05-22 | 74,000.00 | 75,300.00 | 73,300.00 | 74,800.00 | 74,452.09 | 107,969 |
| 2025-05-21 | 74,600.00 | 75,000.00 | 73,200.00 | 74,800.00 | 74,452.09 | 99,053 |
| 2025-05-20 | 73,900.00 | 75,300.00 | 73,000.00 | 74,000.00 | 73,655.81 | 139,597 |
| 2025-05-19 | 74,300.00 | 75,100.00 | 72,000.00 | 72,900.00 | 72,560.93 | 131,618 |
| 2025-05-16 | 75,600.00 | 75,900.00 | 73,500.00 | 74,500.00 | 74,153.49 | 114,027 |
| 2025-05-15 | 76,000.00 | 76,800.00 | 75,000.00 | 75,300.00 | 74,949.77 | 139,318 |
| 2025-05-14 | 72,400.00 | 77,200.00 | 72,400.00 | 76,400.00 | 76,044.65 | 345,379 |
| 2025-05-13 | 70,700.00 | 73,700.00 | 70,600.00 | 72,500.00 | 72,162.79 | 204,384 |
| 2025-05-12 | 73,500.00 | 74,100.00 | 70,300.00 | 71,100.00 | 70,769.30 | 411,968 |
| 2025-05-09 | 67,500.00 | 78,000.00 | 66,500.00 | 74,400.00 | 74,053.95 | 1,217,719 |
| 2025-05-08 | 68,200.00 | 68,900.00 | 67,200.00 | 67,500.00 | 67,186.05 | 197,815 |
| 2025-05-07 | 67,500.00 | 68,400.00 | 66,500.00 | 68,000.00 | 67,683.72 | 142,839 |
| 2025-05-02 | 68,400.00 | 68,900.00 | 66,900.00 | 67,700.00 | 67,385.12 | 158,766 |
| 2025-04-30 | 67,400.00 | 68,400.00 | 66,500.00 | 67,100.00 | 66,787.91 | 215,800 |
| 2025-04-29 | 65,100.00 | 67,500.00 | 64,600.00 | 67,000.00 | 66,688.37 | 260,510 |
| 2025-04-28 | 63,700.00 | 65,300.00 | 62,400.00 | 64,400.00 | 64,100.47 | 162,773 |
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.