YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 62,400.00 | 63,300.00 | 61,500.00 | 62,400.00 | 61,057.53 | 291,327 |
| 2022-08-12 | 61,200.00 | 62,000.00 | 60,100.00 | 61,900.00 | 60,568.29 | 688,904 |
| 2022-08-11 | 58,900.00 | 59,500.00 | 58,300.00 | 59,500.00 | 58,219.92 | 208,744 |
| 2022-08-10 | 59,800.00 | 60,000.00 | 58,000.00 | 58,000.00 | 56,752.19 | 304,481 |
| 2022-08-09 | 57,100.00 | 59,700.00 | 56,400.00 | 59,500.00 | 58,219.92 | 526,270 |
| 2022-08-08 | 56,100.00 | 56,900.00 | 55,300.00 | 56,700.00 | 55,480.16 | 194,174 |
| 2022-08-05 | 55,900.00 | 56,000.00 | 54,600.00 | 55,500.00 | 54,305.98 | 131,986 |
| 2022-08-04 | 56,200.00 | 56,900.00 | 55,500.00 | 55,900.00 | 54,697.37 | 152,013 |
| 2022-08-03 | 54,900.00 | 56,200.00 | 54,600.00 | 55,900.00 | 54,697.37 | 171,367 |
| 2022-08-02 | 54,900.00 | 55,200.00 | 54,400.00 | 54,900.00 | 53,718.88 | 92,806 |
| 2022-08-01 | 55,300.00 | 56,100.00 | 54,700.00 | 54,700.00 | 53,523.19 | 183,207 |
| 2022-07-29 | 54,800.00 | 55,500.00 | 54,600.00 | 55,100.00 | 53,914.58 | 127,427 |
| 2022-07-28 | 54,700.00 | 55,200.00 | 53,600.00 | 54,500.00 | 53,327.49 | 137,235 |
| 2022-07-27 | 54,200.00 | 54,400.00 | 53,400.00 | 54,000.00 | 52,838.25 | 101,242 |
| 2022-07-26 | 56,100.00 | 56,200.00 | 54,000.00 | 54,200.00 | 53,033.94 | 228,652 |
| 2022-07-25 | 54,000.00 | 56,100.00 | 53,600.00 | 56,100.00 | 54,893.07 | 223,921 |
| 2022-07-22 | 54,100.00 | 54,900.00 | 54,000.00 | 54,100.00 | 52,936.09 | 107,919 |
| 2022-07-21 | 53,700.00 | 54,400.00 | 53,500.00 | 54,300.00 | 53,131.79 | 94,291 |
| 2022-07-20 | 55,000.00 | 55,300.00 | 53,500.00 | 54,100.00 | 52,936.09 | 196,721 |
| 2022-07-19 | 53,200.00 | 54,500.00 | 53,000.00 | 54,300.00 | 53,131.79 | 120,611 |
| 2022-07-18 | 54,400.00 | 54,400.00 | 52,600.00 | 53,700.00 | 52,544.70 | 185,915 |
| 2022-07-15 | 54,000.00 | 54,900.00 | 53,200.00 | 53,500.00 | 52,349.00 | 278,363 |
| 2022-07-14 | 51,500.00 | 53,900.00 | 51,100.00 | 53,500.00 | 52,349.00 | 339,744 |
| 2022-07-13 | 50,700.00 | 52,100.00 | 50,500.00 | 51,500.00 | 50,392.03 | 190,675 |
| 2022-07-12 | 50,200.00 | 51,600.00 | 50,000.00 | 50,600.00 | 49,511.39 | 205,190 |
| 2022-07-11 | 50,400.00 | 51,900.00 | 49,800.00 | 50,800.00 | 49,707.09 | 356,881 |
| 2022-07-08 | 49,500.00 | 50,900.00 | 48,800.00 | 49,650.00 | 48,581.83 | 298,739 |
| 2022-07-07 | 49,650.00 | 50,500.00 | 48,600.00 | 49,000.00 | 47,945.82 | 286,833 |
| 2022-07-06 | 45,950.00 | 51,400.00 | 45,600.00 | 48,950.00 | 47,896.89 | 894,153 |
| 2022-07-05 | 45,550.00 | 46,200.00 | 44,750.00 | 46,050.00 | 45,059.28 | 168,542 |
| 2022-07-04 | 44,000.00 | 46,200.00 | 43,650.00 | 44,600.00 | 43,640.48 | 197,973 |
| 2022-07-01 | 44,450.00 | 44,850.00 | 43,000.00 | 43,600.00 | 42,661.99 | 127,784 |
| 2022-06-30 | 44,950.00 | 45,650.00 | 43,600.00 | 44,150.00 | 43,200.16 | 114,268 |
| 2022-06-29 | 44,300.00 | 45,550.00 | 43,700.00 | 45,050.00 | 44,080.80 | 150,449 |
| 2022-06-28 | 45,800.00 | 46,100.00 | 44,900.00 | 45,300.00 | 44,325.42 | 127,732 |
| 2022-06-27 | 45,100.00 | 46,600.00 | 43,850.00 | 45,950.00 | 44,961.43 | 220,503 |
| 2022-06-24 | 41,900.00 | 45,000.00 | 41,900.00 | 44,700.00 | 43,738.33 | 310,944 |
| 2022-06-23 | 43,150.00 | 44,550.00 | 41,750.00 | 41,850.00 | 40,949.64 | 292,036 |
| 2022-06-22 | 47,150.00 | 47,750.00 | 43,000.00 | 43,450.00 | 42,515.22 | 401,612 |
| 2022-06-21 | 47,000.00 | 47,650.00 | 46,450.00 | 47,100.00 | 46,086.69 | 134,930 |
| 2022-06-20 | 48,550.00 | 49,000.00 | 45,900.00 | 47,000.00 | 45,988.84 | 281,302 |
| 2022-06-17 | 47,850.00 | 48,700.00 | 47,200.00 | 48,350.00 | 47,309.80 | 334,240 |
| 2022-06-16 | 49,900.00 | 51,100.00 | 48,800.00 | 49,250.00 | 48,190.44 | 451,254 |
| 2022-06-15 | 52,000.00 | 53,000.00 | 48,600.00 | 48,800.00 | 47,750.12 | 806,676 |
| 2022-06-14 | 52,600.00 | 53,400.00 | 51,300.00 | 52,700.00 | 51,566.21 | 343,711 |
| 2022-06-13 | 55,900.00 | 56,100.00 | 53,700.00 | 53,800.00 | 52,642.55 | 251,948 |
| 2022-06-10 | 56,900.00 | 57,900.00 | 56,500.00 | 57,100.00 | 55,871.55 | 130,640 |
| 2022-06-09 | 57,000.00 | 58,300.00 | 56,300.00 | 57,500.00 | 56,262.95 | 259,523 |
| 2022-06-08 | 55,200.00 | 58,000.00 | 54,700.00 | 57,000.00 | 55,773.70 | 306,533 |
| 2022-06-07 | 56,000.00 | 56,500.00 | 54,700.00 | 54,700.00 | 53,523.19 | 111,381 |
| 2022-06-03 | 56,000.00 | 57,000.00 | 55,400.00 | 56,000.00 | 54,795.22 | 126,961 |
| 2022-06-02 | 56,200.00 | 56,300.00 | 55,100.00 | 55,700.00 | 54,501.67 | 96,344 |
| 2022-05-31 | 56,300.00 | 57,300.00 | 55,700.00 | 56,600.00 | 55,382.31 | 139,690 |
| 2022-05-30 | 56,700.00 | 57,800.00 | 56,100.00 | 56,400.00 | 55,186.61 | 182,439 |
| 2022-05-27 | 55,600.00 | 56,600.00 | 55,200.00 | 55,500.00 | 54,305.98 | 124,258 |
| 2022-05-26 | 55,100.00 | 56,200.00 | 54,200.00 | 54,400.00 | 53,229.64 | 140,437 |
| 2022-05-25 | 54,100.00 | 56,000.00 | 52,900.00 | 55,100.00 | 53,914.58 | 172,951 |
| 2022-05-24 | 54,000.00 | 55,100.00 | 53,600.00 | 53,900.00 | 52,740.40 | 149,864 |
| 2022-05-23 | 55,700.00 | 55,700.00 | 53,300.00 | 54,600.00 | 53,425.34 | 197,360 |
| 2022-05-20 | 54,800.00 | 56,200.00 | 54,600.00 | 55,700.00 | 54,501.67 | 167,263 |
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.