YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 62,500.00 | 64,800.00 | 62,100.00 | 63,500.00 | 63,204.65 | 129,374 |
| 2025-04-24 | 62,300.00 | 62,900.00 | 61,900.00 | 62,400.00 | 62,109.77 | 108,565 |
| 2025-04-23 | 64,300.00 | 64,300.00 | 61,500.00 | 62,600.00 | 62,308.84 | 224,433 |
| 2025-04-22 | 64,100.00 | 64,700.00 | 63,400.00 | 64,000.00 | 63,702.33 | 65,316 |
| 2025-04-21 | 66,200.00 | 67,000.00 | 63,700.00 | 64,100.00 | 63,801.86 | 206,627 |
| 2025-04-18 | 62,600.00 | 67,200.00 | 62,600.00 | 66,800.00 | 66,489.30 | 334,800 |
| 2025-04-17 | 62,000.00 | 63,100.00 | 61,400.00 | 62,600.00 | 62,308.84 | 100,185 |
| 2025-04-16 | 61,600.00 | 63,500.00 | 61,400.00 | 61,900.00 | 61,612.09 | 142,430 |
| 2025-04-15 | 61,800.00 | 62,900.00 | 61,500.00 | 62,200.00 | 61,910.70 | 140,457 |
| 2025-04-14 | 60,600.00 | 62,800.00 | 59,600.00 | 62,300.00 | 62,010.23 | 184,805 |
| 2025-04-11 | 57,600.00 | 61,000.00 | 57,600.00 | 60,700.00 | 60,417.67 | 265,212 |
| 2025-04-10 | 60,200.00 | 60,400.00 | 56,100.00 | 58,000.00 | 57,730.23 | 358,699 |
| 2025-04-09 | 59,600.00 | 59,600.00 | 56,000.00 | 58,000.00 | 57,730.23 | 188,707 |
| 2025-04-08 | 60,400.00 | 60,700.00 | 58,000.00 | 59,100.00 | 58,825.12 | 182,446 |
| 2025-04-07 | 62,000.00 | 62,400.00 | 58,900.00 | 59,100.00 | 58,825.12 | 183,948 |
| 2025-04-04 | 61,900.00 | 63,400.00 | 60,400.00 | 63,300.00 | 63,005.58 | 351,657 |
| 2025-04-03 | 60,500.00 | 62,750.00 | 60,300.00 | 61,200.00 | 60,915.35 | 140,741 |
| 2025-04-02 | 62,500.00 | 62,500.00 | 60,600.00 | 61,500.00 | 61,213.95 | 119,544 |
| 2025-04-01 | 62,600.00 | 63,500.00 | 61,400.00 | 61,900.00 | 61,612.09 | 180,294 |
| 2025-03-31 | 61,100.00 | 64,200.00 | 61,000.00 | 62,900.00 | 62,607.44 | 173,604 |
| 2025-03-28 | 66,200.00 | 66,200.00 | 62,000.00 | 63,500.00 | 63,204.65 | 151,381 |
| 2025-03-27 | 65,300.00 | 67,000.00 | 64,900.00 | 65,400.00 | 65,095.81 | 158,497 |
| 2025-03-26 | 67,600.00 | 67,700.00 | 64,100.00 | 65,700.00 | 65,394.42 | 191,353 |
| 2025-03-25 | 63,400.00 | 67,000.00 | 63,000.00 | 66,400.00 | 66,091.16 | 333,240 |
| 2025-03-24 | 62,700.00 | 65,100.00 | 62,400.00 | 64,000.00 | 63,702.33 | 263,470 |
| 2025-03-21 | 61,400.00 | 61,900.00 | 59,700.00 | 61,500.00 | 61,213.95 | 177,446 |
| 2025-03-20 | 63,300.00 | 63,500.00 | 60,300.00 | 60,800.00 | 60,517.21 | 148,622 |
| 2025-03-19 | 62,100.00 | 64,100.00 | 62,100.00 | 63,100.00 | 62,806.51 | 180,432 |
| 2025-03-18 | 62,500.00 | 63,100.00 | 60,600.00 | 62,100.00 | 61,811.16 | 189,174 |
| 2025-03-17 | 61,100.00 | 62,700.00 | 60,600.00 | 62,600.00 | 62,308.84 | 216,836 |
| 2025-03-14 | 61,700.00 | 62,700.00 | 60,300.00 | 61,300.00 | 61,014.88 | 159,587 |
| 2025-03-13 | 62,900.00 | 63,100.00 | 61,200.00 | 61,800.00 | 61,512.56 | 207,969 |
| 2025-03-12 | 62,300.00 | 63,200.00 | 61,400.00 | 62,400.00 | 62,109.77 | 202,533 |
| 2025-03-11 | 59,700.00 | 62,700.00 | 59,700.00 | 61,300.00 | 61,014.88 | 203,928 |
| 2025-03-10 | 62,500.00 | 63,800.00 | 59,900.00 | 61,700.00 | 61,413.02 | 284,242 |
| 2025-03-07 | 61,900.00 | 63,400.00 | 61,800.00 | 62,500.00 | 62,209.30 | 212,148 |
| 2025-03-06 | 64,500.00 | 64,500.00 | 61,400.00 | 62,600.00 | 62,308.84 | 190,874 |
| 2025-03-05 | 65,200.00 | 65,400.00 | 62,400.00 | 64,000.00 | 63,702.33 | 285,761 |
| 2025-03-04 | 63,000.00 | 66,000.00 | 62,100.00 | 66,000.00 | 65,693.02 | 503,997 |
| 2025-02-28 | 62,200.00 | 64,700.00 | 61,200.00 | 63,000.00 | 62,706.98 | 866,473 |
| 2025-02-27 | 59,100.00 | 62,800.00 | 58,500.00 | 61,800.00 | 61,512.56 | 659,875 |
| 2025-02-26 | 58,700.00 | 59,700.00 | 58,500.00 | 59,100.00 | 58,825.12 | 208,306 |
| 2025-02-25 | 58,500.00 | 60,000.00 | 57,700.00 | 59,000.00 | 58,725.58 | 396,710 |
| 2025-02-24 | 56,800.00 | 58,400.00 | 56,700.00 | 57,600.00 | 57,332.09 | 279,395 |
| 2025-02-21 | 61,100.00 | 61,200.00 | 55,500.00 | 57,900.00 | 57,630.70 | 946,337 |
| 2025-02-20 | 57,400.00 | 62,000.00 | 56,300.00 | 60,200.00 | 59,920.00 | 2,713,656 |
| 2025-02-19 | 51,200.00 | 53,400.00 | 51,200.00 | 53,200.00 | 52,952.56 | 249,508 |
| 2025-02-18 | 51,000.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,658.60 | 105,002 |
| 2025-02-17 | 51,500.00 | 51,700.00 | 50,100.00 | 51,500.00 | 51,260.47 | 223,957 |
| 2025-02-14 | 53,000.00 | 53,800.00 | 51,300.00 | 51,700.00 | 51,459.53 | 214,818 |
| 2025-02-13 | 53,900.00 | 54,000.00 | 52,400.00 | 53,400.00 | 53,151.63 | 188,204 |
| 2025-02-12 | 53,800.00 | 53,800.00 | 52,800.00 | 53,800.00 | 53,549.77 | 116,921 |
| 2025-02-11 | 52,700.00 | 53,900.00 | 52,600.00 | 53,800.00 | 53,549.77 | 189,290 |
| 2025-02-10 | 53,800.00 | 54,700.00 | 52,500.00 | 52,700.00 | 52,454.88 | 392,294 |
| 2025-02-07 | 53,000.00 | 53,400.00 | 51,900.00 | 52,400.00 | 52,156.28 | 211,831 |
| 2025-02-06 | 52,900.00 | 53,700.00 | 51,700.00 | 52,500.00 | 52,255.81 | 229,500 |
| 2025-02-05 | 51,900.00 | 52,400.00 | 51,400.00 | 51,700.00 | 51,459.53 | 141,220 |
| 2025-02-04 | 50,500.00 | 52,000.00 | 49,900.00 | 51,700.00 | 51,459.53 | 313,011 |
| 2025-02-03 | 49,500.00 | 51,200.00 | 49,300.00 | 50,500.00 | 50,265.12 | 173,535 |
| 2025-01-31 | 50,600.00 | 51,200.00 | 49,650.00 | 49,850.00 | 49,618.14 | 247,209 |
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.