YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 53,300.00 | 54,000.00 | 52,700.00 | 53,200.00 | 52,346.27 | 318,070 |
| 2023-02-08 | 52,700.00 | 53,700.00 | 52,200.00 | 53,300.00 | 52,444.67 | 443,590 |
| 2023-02-07 | 52,400.00 | 53,000.00 | 51,700.00 | 52,200.00 | 51,362.32 | 298,839 |
| 2023-02-06 | 52,800.00 | 53,200.00 | 52,000.00 | 52,200.00 | 51,362.32 | 249,838 |
| 2023-02-03 | 51,900.00 | 53,400.00 | 51,600.00 | 52,800.00 | 51,952.69 | 516,089 |
| 2023-02-02 | 52,300.00 | 52,900.00 | 51,200.00 | 51,700.00 | 50,870.34 | 373,732 |
| 2023-02-01 | 52,000.00 | 52,400.00 | 51,300.00 | 52,000.00 | 51,165.53 | 239,188 |
| 2023-01-31 | 50,100.00 | 52,300.00 | 50,000.00 | 51,900.00 | 51,067.13 | 382,341 |
| 2023-01-30 | 51,400.00 | 51,900.00 | 50,600.00 | 50,800.00 | 49,984.78 | 295,372 |
| 2023-01-27 | 50,700.00 | 51,900.00 | 50,600.00 | 51,500.00 | 50,673.55 | 321,643 |
| 2023-01-26 | 51,100.00 | 51,900.00 | 50,400.00 | 50,900.00 | 50,083.18 | 408,397 |
| 2023-01-25 | 52,000.00 | 52,100.00 | 50,200.00 | 51,000.00 | 50,181.57 | 487,112 |
| 2023-01-20 | 52,300.00 | 52,900.00 | 51,100.00 | 51,900.00 | 51,067.13 | 502,196 |
| 2023-01-19 | 49,900.00 | 52,700.00 | 49,500.00 | 52,600.00 | 51,755.90 | 917,357 |
| 2023-01-18 | 48,100.00 | 49,650.00 | 48,100.00 | 49,650.00 | 48,853.24 | 407,679 |
| 2023-01-17 | 48,650.00 | 49,250.00 | 48,000.00 | 48,100.00 | 47,328.11 | 192,916 |
| 2023-01-16 | 49,100.00 | 49,500.00 | 48,100.00 | 48,350.00 | 47,574.10 | 327,658 |
| 2023-01-13 | 48,650.00 | 49,150.00 | 47,650.00 | 49,050.00 | 48,262.87 | 371,950 |
| 2023-01-12 | 48,550.00 | 49,500.00 | 48,050.00 | 48,650.00 | 47,869.29 | 429,192 |
| 2023-01-11 | 47,200.00 | 48,150.00 | 47,000.00 | 47,900.00 | 47,131.32 | 278,938 |
| 2023-01-10 | 48,750.00 | 48,850.00 | 46,850.00 | 47,000.00 | 46,245.76 | 566,170 |
| 2023-01-09 | 50,000.00 | 50,500.00 | 48,350.00 | 48,800.00 | 48,016.88 | 569,291 |
| 2023-01-06 | 48,700.00 | 49,900.00 | 46,950.00 | 49,600.00 | 48,804.04 | 580,137 |
| 2023-01-05 | 49,250.00 | 50,100.00 | 48,250.00 | 49,100.00 | 48,312.06 | 445,150 |
| 2023-01-04 | 49,800.00 | 50,000.00 | 48,350.00 | 48,800.00 | 48,016.88 | 505,379 |
| 2023-01-03 | 47,500.00 | 50,800.00 | 47,500.00 | 49,500.00 | 48,705.65 | 1,176,815 |
| 2023-01-02 | 46,550.00 | 49,000.00 | 45,950.00 | 48,050.00 | 47,278.91 | 1,483,247 |
| 2022-12-29 | 42,450.00 | 44,250.00 | 42,450.00 | 43,850.00 | 43,146.31 | 314,793 |
| 2022-12-28 | 44,900.00 | 45,150.00 | 42,500.00 | 42,800.00 | 42,113.16 | 490,511 |
| 2022-12-27 | 45,250.00 | 45,850.00 | 44,800.00 | 45,000.00 | 44,031.87 | 308,344 |
| 2022-12-26 | 46,150.00 | 46,450.00 | 45,100.00 | 45,350.00 | 44,374.34 | 303,488 |
| 2022-12-23 | 46,950.00 | 47,350.00 | 46,000.00 | 46,050.00 | 45,059.28 | 397,595 |
| 2022-12-22 | 45,000.00 | 48,000.00 | 44,350.00 | 47,750.00 | 46,722.71 | 804,947 |
| 2022-12-21 | 44,950.00 | 45,250.00 | 44,200.00 | 44,600.00 | 43,640.48 | 225,607 |
| 2022-12-20 | 46,450.00 | 46,900.00 | 44,050.00 | 44,250.00 | 43,298.01 | 405,408 |
| 2022-12-19 | 45,300.00 | 46,900.00 | 45,300.00 | 46,850.00 | 45,842.07 | 381,536 |
| 2022-12-16 | 43,100.00 | 45,600.00 | 43,050.00 | 45,300.00 | 44,325.42 | 283,997 |
| 2022-12-15 | 45,300.00 | 45,500.00 | 43,950.00 | 44,050.00 | 43,102.31 | 230,037 |
| 2022-12-14 | 44,350.00 | 45,600.00 | 43,950.00 | 45,300.00 | 44,325.42 | 207,022 |
| 2022-12-13 | 45,500.00 | 45,600.00 | 43,700.00 | 44,250.00 | 43,298.01 | 262,089 |
| 2022-12-12 | 45,500.00 | 46,700.00 | 44,850.00 | 44,900.00 | 43,934.02 | 352,061 |
| 2022-12-09 | 44,400.00 | 45,750.00 | 44,350.00 | 45,200.00 | 44,227.57 | 343,088 |
| 2022-12-08 | 44,450.00 | 44,550.00 | 43,600.00 | 43,950.00 | 43,004.46 | 160,969 |
| 2022-12-07 | 43,100.00 | 44,600.00 | 43,000.00 | 44,250.00 | 43,298.01 | 208,032 |
| 2022-12-06 | 44,800.00 | 44,950.00 | 43,500.00 | 43,650.00 | 42,710.92 | 299,838 |
| 2022-12-05 | 45,000.00 | 46,250.00 | 45,000.00 | 45,350.00 | 44,374.34 | 253,637 |
| 2022-12-02 | 45,300.00 | 45,300.00 | 44,100.00 | 44,950.00 | 43,982.95 | 250,807 |
| 2022-12-01 | 44,600.00 | 45,600.00 | 44,400.00 | 45,300.00 | 44,325.42 | 429,540 |
| 2022-11-30 | 44,900.00 | 45,100.00 | 43,700.00 | 43,900.00 | 42,955.54 | 329,361 |
| 2022-11-29 | 42,250.00 | 44,950.00 | 42,200.00 | 44,900.00 | 43,934.02 | 606,107 |
| 2022-11-28 | 42,800.00 | 43,300.00 | 41,800.00 | 42,450.00 | 41,536.73 | 218,063 |
| 2022-11-25 | 42,700.00 | 43,150.00 | 42,300.00 | 42,800.00 | 41,879.20 | 190,505 |
| 2022-11-24 | 41,250.00 | 42,900.00 | 41,200.00 | 42,900.00 | 41,977.05 | 444,716 |
| 2022-11-23 | 41,150.00 | 42,500.00 | 40,850.00 | 40,950.00 | 40,069.00 | 494,697 |
| 2022-11-22 | 40,250.00 | 40,550.00 | 39,450.00 | 40,300.00 | 39,432.99 | 279,911 |
| 2022-11-21 | 41,500.00 | 42,050.00 | 40,050.00 | 40,150.00 | 39,286.21 | 462,194 |
| 2022-11-18 | 42,450.00 | 42,550.00 | 41,100.00 | 41,100.00 | 40,215.78 | 341,569 |
| 2022-11-17 | 42,900.00 | 44,300.00 | 42,200.00 | 42,200.00 | 41,292.11 | 427,229 |
| 2022-11-16 | 42,000.00 | 43,350.00 | 41,450.00 | 43,300.00 | 42,368.45 | 497,225 |
| 2022-11-15 | 41,150.00 | 42,050.00 | 40,900.00 | 41,850.00 | 40,949.64 | 368,294 |
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.