YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 39,900.00 | 40,650.00 | 39,400.00 | 40,550.00 | 40,140.84 | 160,838 |
| 2024-10-28 | 40,300.00 | 41,150.00 | 38,450.00 | 40,400.00 | 39,992.35 | 313,008 |
| 2024-10-25 | 41,800.00 | 42,100.00 | 39,700.00 | 39,900.00 | 39,497.40 | 326,457 |
| 2024-10-24 | 42,000.00 | 43,100.00 | 40,950.00 | 41,650.00 | 41,229.74 | 592,217 |
| 2024-10-23 | 41,000.00 | 43,100.00 | 39,550.00 | 41,700.00 | 41,279.24 | 945,226 |
| 2024-10-22 | 38,500.00 | 41,400.00 | 37,900.00 | 40,500.00 | 40,091.35 | 807,941 |
| 2024-10-21 | 39,050.00 | 40,600.00 | 37,250.00 | 38,150.00 | 37,765.06 | 714,130 |
| 2024-10-18 | 39,000.00 | 39,000.00 | 37,250.00 | 37,600.00 | 37,220.61 | 87,525 |
| 2024-10-17 | 38,000.00 | 39,050.00 | 38,000.00 | 38,800.00 | 38,408.50 | 133,175 |
| 2024-10-16 | 38,000.00 | 38,400.00 | 37,650.00 | 37,850.00 | 37,468.08 | 44,709 |
| 2024-10-15 | 38,250.00 | 38,750.00 | 37,700.00 | 38,400.00 | 38,012.54 | 65,495 |
| 2024-10-14 | 37,300.00 | 38,700.00 | 37,000.00 | 38,300.00 | 37,913.54 | 103,478 |
| 2024-10-11 | 37,400.00 | 37,950.00 | 37,050.00 | 37,250.00 | 36,874.14 | 72,840 |
| 2024-10-10 | 37,600.00 | 37,850.00 | 37,050.00 | 37,200.00 | 36,824.64 | 90,624 |
| 2024-10-08 | 37,600.00 | 38,850.00 | 37,500.00 | 37,700.00 | 37,319.60 | 124,732 |
| 2024-10-07 | 37,750.00 | 38,100.00 | 37,300.00 | 37,650.00 | 37,270.10 | 55,547 |
| 2024-10-04 | 36,750.00 | 38,100.00 | 36,750.00 | 37,800.00 | 37,418.59 | 83,269 |
| 2024-10-02 | 36,400.00 | 37,550.00 | 36,400.00 | 37,000.00 | 36,626.66 | 71,664 |
| 2024-09-30 | 37,450.00 | 37,950.00 | 37,050.00 | 37,250.00 | 36,874.14 | 95,292 |
| 2024-09-27 | 35,050.00 | 38,200.00 | 34,850.00 | 37,850.00 | 37,468.08 | 361,811 |
| 2024-09-26 | 34,250.00 | 35,350.00 | 34,250.00 | 35,300.00 | 34,943.82 | 95,020 |
| 2024-09-25 | 34,450.00 | 35,050.00 | 34,050.00 | 34,150.00 | 33,805.42 | 91,635 |
| 2024-09-24 | 32,650.00 | 34,600.00 | 32,650.00 | 34,350.00 | 34,003.40 | 184,909 |
| 2024-09-23 | 31,900.00 | 33,050.00 | 31,850.00 | 32,600.00 | 32,271.06 | 60,910 |
| 2024-09-20 | 32,700.00 | 33,050.00 | 32,000.00 | 32,000.00 | 31,677.11 | 105,547 |
| 2024-09-19 | 32,300.00 | 32,900.00 | 32,000.00 | 32,900.00 | 32,568.03 | 78,301 |
| 2024-09-13 | 32,000.00 | 32,550.00 | 31,700.00 | 32,300.00 | 31,974.09 | 58,848 |
| 2024-09-12 | 31,050.00 | 32,300.00 | 31,050.00 | 32,000.00 | 31,677.11 | 100,154 |
| 2024-09-11 | 30,200.00 | 31,700.00 | 30,200.00 | 31,000.00 | 30,687.20 | 80,503 |
| 2024-09-10 | 30,600.00 | 30,850.00 | 30,050.00 | 30,200.00 | 29,895.28 | 50,102 |
| 2024-09-09 | 30,100.00 | 30,750.00 | 29,950.00 | 30,500.00 | 30,192.25 | 75,353 |
| 2024-09-06 | 31,600.00 | 32,000.00 | 30,800.00 | 30,800.00 | 30,489.22 | 92,687 |
| 2024-09-05 | 31,500.00 | 32,600.00 | 31,350.00 | 31,800.00 | 31,479.13 | 133,889 |
| 2024-09-04 | 33,200.00 | 33,250.00 | 31,200.00 | 31,300.00 | 30,984.18 | 323,157 |
| 2024-09-03 | 33,800.00 | 34,900.00 | 33,650.00 | 33,650.00 | 33,310.46 | 70,402 |
| 2024-09-02 | 34,200.00 | 34,350.00 | 33,500.00 | 33,800.00 | 33,458.95 | 55,261 |
| 2024-08-30 | 33,700.00 | 34,450.00 | 33,550.00 | 34,150.00 | 33,805.42 | 54,600 |
| 2024-08-29 | 34,200.00 | 34,700.00 | 33,600.00 | 33,650.00 | 33,310.46 | 107,288 |
| 2024-08-28 | 34,700.00 | 35,450.00 | 34,400.00 | 34,700.00 | 34,349.87 | 64,054 |
| 2024-08-27 | 34,750.00 | 35,050.00 | 34,200.00 | 34,550.00 | 34,201.38 | 41,684 |
| 2024-08-26 | 35,500.00 | 35,600.00 | 34,900.00 | 34,900.00 | 34,547.85 | 65,180 |
| 2024-08-23 | 35,850.00 | 35,850.00 | 35,000.00 | 35,500.00 | 35,141.80 | 43,471 |
| 2024-08-22 | 35,550.00 | 36,200.00 | 35,200.00 | 35,850.00 | 35,488.27 | 66,340 |
| 2024-08-21 | 35,050.00 | 35,700.00 | 35,050.00 | 35,300.00 | 34,943.82 | 36,903 |
| 2024-08-20 | 35,100.00 | 35,450.00 | 35,000.00 | 35,150.00 | 34,795.33 | 47,048 |
| 2024-08-19 | 35,000.00 | 35,800.00 | 34,700.00 | 35,150.00 | 34,795.33 | 53,654 |
| 2024-08-16 | 35,250.00 | 35,300.00 | 34,950.00 | 34,950.00 | 34,597.35 | 49,834 |
| 2024-08-14 | 34,900.00 | 35,250.00 | 34,500.00 | 34,700.00 | 34,349.87 | 110,752 |
| 2024-08-13 | 35,400.00 | 35,650.00 | 34,850.00 | 34,900.00 | 34,547.85 | 62,142 |
| 2024-08-12 | 34,650.00 | 35,650.00 | 34,150.00 | 35,600.00 | 35,240.79 | 63,929 |
| 2024-08-09 | 36,500.00 | 36,950.00 | 34,300.00 | 35,400.00 | 35,042.81 | 135,748 |
| 2024-08-08 | 35,350.00 | 37,000.00 | 35,200.00 | 36,400.00 | 36,032.72 | 111,502 |
| 2024-08-07 | 33,750.00 | 36,900.00 | 33,700.00 | 36,050.00 | 35,686.25 | 142,842 |
| 2024-08-06 | 34,200.00 | 35,500.00 | 33,500.00 | 34,200.00 | 33,854.91 | 169,774 |
| 2024-08-05 | 36,350.00 | 36,600.00 | 31,300.00 | 33,500.00 | 33,161.98 | 274,918 |
| 2024-08-02 | 38,000.00 | 38,600.00 | 37,150.00 | 37,150.00 | 36,775.15 | 158,472 |
| 2024-08-01 | 38,450.00 | 38,650.00 | 38,100.00 | 38,250.00 | 37,864.05 | 63,330 |
| 2024-07-31 | 37,800.00 | 38,500.00 | 37,400.00 | 38,450.00 | 38,062.03 | 125,727 |
| 2024-07-30 | 37,600.00 | 38,350.00 | 37,350.00 | 37,800.00 | 37,418.59 | 173,183 |
| 2024-07-29 | 36,400.00 | 38,300.00 | 36,400.00 | 37,450.00 | 37,072.12 | 159,699 |
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.