YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 49,200.00 | 50,500.00 | 48,700.00 | 49,750.00 | 49,518.60 | 219,508 |
| 2025-01-23 | 48,600.00 | 50,000.00 | 48,600.00 | 49,100.00 | 48,871.63 | 204,517 |
| 2025-01-22 | 48,300.00 | 48,800.00 | 47,450.00 | 48,400.00 | 48,174.88 | 147,488 |
| 2025-01-21 | 47,900.00 | 49,000.00 | 47,700.00 | 48,300.00 | 48,075.35 | 130,308 |
| 2025-01-20 | 48,650.00 | 49,100.00 | 47,800.00 | 47,950.00 | 47,726.98 | 172,838 |
| 2025-01-17 | 49,100.00 | 50,200.00 | 48,650.00 | 48,850.00 | 48,622.79 | 175,367 |
| 2025-01-16 | 49,100.00 | 49,950.00 | 48,600.00 | 49,300.00 | 49,070.70 | 168,934 |
| 2025-01-15 | 48,950.00 | 49,250.00 | 48,450.00 | 49,050.00 | 48,821.86 | 109,735 |
| 2025-01-14 | 47,350.00 | 49,100.00 | 47,200.00 | 48,950.00 | 48,722.33 | 305,270 |
| 2025-01-13 | 46,300.00 | 48,000.00 | 46,150.00 | 47,350.00 | 47,129.77 | 271,635 |
| 2025-01-10 | 44,450.00 | 46,650.00 | 43,950.00 | 46,250.00 | 46,034.88 | 224,976 |
| 2025-01-09 | 45,450.00 | 45,900.00 | 44,400.00 | 44,400.00 | 44,193.49 | 215,267 |
| 2025-01-08 | 46,750.00 | 46,800.00 | 45,550.00 | 45,550.00 | 45,338.14 | 130,267 |
| 2025-01-07 | 45,600.00 | 47,450.00 | 45,400.00 | 46,450.00 | 46,233.95 | 258,544 |
| 2025-01-06 | 45,500.00 | 46,100.00 | 44,600.00 | 45,500.00 | 45,288.37 | 180,365 |
| 2025-01-03 | 44,600.00 | 46,250.00 | 44,600.00 | 45,950.00 | 45,736.28 | 148,003 |
| 2025-01-02 | 45,350.00 | 46,400.00 | 44,050.00 | 44,700.00 | 44,492.09 | 210,600 |
| 2024-12-30 | 44,900.00 | 46,300.00 | 43,900.00 | 45,800.00 | 45,586.98 | 117,238 |
| 2024-12-27 | 45,600.00 | 45,750.00 | 44,650.00 | 45,150.00 | 44,940.00 | 125,355 |
| 2024-12-26 | 44,850.00 | 46,450.00 | 44,850.00 | 45,750.00 | 45,288.37 | 100,768 |
| 2024-12-24 | 46,050.00 | 46,050.00 | 44,550.00 | 44,850.00 | 44,397.45 | 158,370 |
| 2024-12-23 | 46,800.00 | 47,050.00 | 45,500.00 | 45,850.00 | 45,387.36 | 135,012 |
| 2024-12-20 | 46,500.00 | 47,050.00 | 45,450.00 | 46,350.00 | 45,882.32 | 160,010 |
| 2024-12-19 | 45,050.00 | 47,600.00 | 45,050.00 | 46,800.00 | 46,327.78 | 158,100 |
| 2024-12-18 | 45,500.00 | 46,500.00 | 45,450.00 | 46,350.00 | 45,882.32 | 106,029 |
| 2024-12-17 | 47,050.00 | 47,350.00 | 45,500.00 | 45,500.00 | 45,040.89 | 180,582 |
| 2024-12-16 | 48,600.00 | 49,000.00 | 46,900.00 | 46,950.00 | 46,476.26 | 172,554 |
| 2024-12-13 | 45,850.00 | 48,900.00 | 43,500.00 | 48,250.00 | 47,763.15 | 385,884 |
| 2024-12-12 | 45,850.00 | 46,050.00 | 45,000.00 | 45,500.00 | 45,040.89 | 204,576 |
| 2024-12-11 | 44,300.00 | 45,600.00 | 44,100.00 | 44,950.00 | 44,496.44 | 140,041 |
| 2024-12-10 | 43,850.00 | 45,350.00 | 43,650.00 | 44,300.00 | 43,853.00 | 227,544 |
| 2024-12-09 | 43,450.00 | 44,100.00 | 42,500.00 | 43,200.00 | 42,764.10 | 338,792 |
| 2024-12-06 | 45,800.00 | 46,000.00 | 43,900.00 | 45,000.00 | 44,545.94 | 294,483 |
| 2024-12-05 | 48,000.00 | 48,500.00 | 45,300.00 | 45,600.00 | 45,139.89 | 427,401 |
| 2024-12-04 | 47,600.00 | 49,000.00 | 46,700.00 | 47,950.00 | 47,466.17 | 265,486 |
| 2024-12-03 | 49,400.00 | 50,200.00 | 46,400.00 | 48,600.00 | 48,109.61 | 320,359 |
| 2024-12-02 | 48,300.00 | 50,200.00 | 47,500.00 | 49,250.00 | 48,753.06 | 489,552 |
| 2024-11-29 | 46,600.00 | 48,200.00 | 45,900.00 | 47,750.00 | 47,268.19 | 244,108 |
| 2024-11-28 | 49,400.00 | 49,600.00 | 46,750.00 | 47,200.00 | 46,723.74 | 328,875 |
| 2024-11-27 | 48,300.00 | 49,950.00 | 48,150.00 | 49,100.00 | 48,604.57 | 352,429 |
| 2024-11-26 | 47,750.00 | 48,800.00 | 47,200.00 | 48,300.00 | 47,812.64 | 240,720 |
| 2024-11-25 | 49,600.00 | 51,400.00 | 47,400.00 | 47,600.00 | 47,119.71 | 661,874 |
| 2024-11-22 | 47,800.00 | 49,450.00 | 46,900.00 | 48,900.00 | 48,406.59 | 347,160 |
| 2024-11-21 | 48,650.00 | 49,150.00 | 46,950.00 | 47,300.00 | 46,822.73 | 244,736 |
| 2024-11-20 | 47,900.00 | 49,200.00 | 47,150.00 | 48,100.00 | 47,614.66 | 306,264 |
| 2024-11-19 | 45,500.00 | 48,000.00 | 45,500.00 | 47,900.00 | 47,416.68 | 542,714 |
| 2024-11-18 | 45,850.00 | 46,350.00 | 44,550.00 | 45,500.00 | 45,040.89 | 241,374 |
| 2024-11-15 | 45,000.00 | 45,650.00 | 43,250.00 | 45,400.00 | 44,941.90 | 312,987 |
| 2024-11-14 | 45,250.00 | 45,600.00 | 43,550.00 | 45,000.00 | 44,545.94 | 337,234 |
| 2024-11-13 | 43,100.00 | 44,600.00 | 42,850.00 | 43,850.00 | 43,407.54 | 325,293 |
| 2024-11-12 | 44,350.00 | 44,800.00 | 42,500.00 | 43,150.00 | 42,714.61 | 286,457 |
| 2024-11-11 | 44,300.00 | 45,250.00 | 43,050.00 | 43,300.00 | 42,863.09 | 375,852 |
| 2024-11-08 | 43,900.00 | 45,100.00 | 43,650.00 | 44,200.00 | 43,754.01 | 313,625 |
| 2024-11-07 | 43,200.00 | 44,600.00 | 42,500.00 | 43,900.00 | 43,457.04 | 365,454 |
| 2024-11-06 | 43,100.00 | 44,750.00 | 42,500.00 | 43,750.00 | 43,308.55 | 502,990 |
| 2024-11-05 | 42,400.00 | 44,000.00 | 41,950.00 | 43,100.00 | 42,665.11 | 630,097 |
| 2024-11-04 | 41,350.00 | 42,750.00 | 41,000.00 | 42,100.00 | 41,675.20 | 522,276 |
| 2024-11-01 | 37,800.00 | 43,300.00 | 37,650.00 | 41,600.00 | 41,180.25 | 981,569 |
| 2024-10-31 | 38,250.00 | 38,450.00 | 37,600.00 | 38,200.00 | 37,814.55 | 151,504 |
| 2024-10-30 | 40,600.00 | 40,700.00 | 38,250.00 | 38,450.00 | 38,062.03 | 232,159 |
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.