YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 54,800.00 | 56,200.00 | 54,600.00 | 55,700.00 | 54,501.67 | 167,263 |
| 2022-05-19 | 53,700.00 | 55,500.00 | 53,100.00 | 54,700.00 | 53,523.19 | 222,496 |
| 2022-05-18 | 56,400.00 | 56,600.00 | 55,500.00 | 55,600.00 | 54,403.82 | 169,338 |
| 2022-05-17 | 55,200.00 | 57,100.00 | 55,000.00 | 55,800.00 | 54,599.52 | 190,974 |
| 2022-05-16 | 54,600.00 | 56,100.00 | 54,500.00 | 55,200.00 | 54,012.43 | 229,340 |
| 2022-05-13 | 52,500.00 | 54,200.00 | 52,400.00 | 53,900.00 | 52,740.40 | 215,458 |
| 2022-05-12 | 54,500.00 | 54,700.00 | 52,000.00 | 52,000.00 | 50,881.27 | 508,865 |
| 2022-05-11 | 55,500.00 | 57,200.00 | 55,100.00 | 55,800.00 | 54,599.52 | 182,174 |
| 2022-05-10 | 54,300.00 | 56,000.00 | 52,600.00 | 55,300.00 | 54,110.28 | 329,539 |
| 2022-05-09 | 57,200.00 | 57,600.00 | 54,500.00 | 55,100.00 | 53,914.58 | 306,648 |
| 2022-05-06 | 57,000.00 | 59,000.00 | 56,900.00 | 57,500.00 | 56,262.95 | 223,020 |
| 2022-05-04 | 58,000.00 | 58,900.00 | 57,500.00 | 58,100.00 | 56,850.04 | 147,379 |
| 2022-05-03 | 56,800.00 | 59,100.00 | 56,400.00 | 57,500.00 | 56,262.95 | 232,195 |
| 2022-05-02 | 56,600.00 | 57,100.00 | 55,400.00 | 56,500.00 | 55,284.46 | 181,679 |
| 2022-04-29 | 56,900.00 | 57,800.00 | 56,100.00 | 57,000.00 | 55,773.70 | 142,226 |
| 2022-04-28 | 58,500.00 | 58,600.00 | 56,300.00 | 56,500.00 | 55,284.46 | 210,989 |
| 2022-04-27 | 55,600.00 | 58,400.00 | 55,300.00 | 58,000.00 | 56,752.19 | 249,022 |
| 2022-04-26 | 56,300.00 | 58,100.00 | 56,300.00 | 57,200.00 | 55,969.40 | 210,541 |
| 2022-04-25 | 55,700.00 | 57,800.00 | 55,100.00 | 55,900.00 | 54,697.37 | 236,689 |
| 2022-04-22 | 57,600.00 | 58,200.00 | 56,000.00 | 56,700.00 | 55,480.16 | 403,814 |
| 2022-04-21 | 59,200.00 | 60,300.00 | 57,900.00 | 58,400.00 | 57,143.58 | 276,584 |
| 2022-04-20 | 60,500.00 | 60,500.00 | 58,300.00 | 59,200.00 | 57,926.37 | 288,284 |
| 2022-04-19 | 60,300.00 | 60,600.00 | 59,300.00 | 60,100.00 | 58,807.01 | 256,863 |
| 2022-04-18 | 63,500.00 | 63,700.00 | 59,900.00 | 60,000.00 | 58,709.16 | 481,025 |
| 2022-04-15 | 61,400.00 | 64,600.00 | 60,800.00 | 64,000.00 | 62,623.11 | 414,395 |
| 2022-04-14 | 63,200.00 | 63,500.00 | 61,400.00 | 61,400.00 | 60,079.04 | 280,783 |
| 2022-04-13 | 63,200.00 | 63,300.00 | 61,600.00 | 62,900.00 | 61,546.77 | 199,338 |
| 2022-04-12 | 61,400.00 | 63,200.00 | 61,000.00 | 62,800.00 | 61,448.92 | 229,623 |
| 2022-04-11 | 63,000.00 | 63,900.00 | 61,200.00 | 61,900.00 | 60,568.29 | 247,985 |
| 2022-04-08 | 62,400.00 | 63,700.00 | 61,800.00 | 62,800.00 | 61,448.92 | 381,148 |
| 2022-04-07 | 63,900.00 | 64,300.00 | 61,700.00 | 62,300.00 | 60,959.68 | 519,929 |
| 2022-04-06 | 64,800.00 | 65,800.00 | 64,300.00 | 64,400.00 | 63,014.50 | 491,057 |
| 2022-04-05 | 70,300.00 | 70,300.00 | 65,200.00 | 65,800.00 | 64,384.38 | 1,222,101 |
| 2022-04-04 | 71,600.00 | 72,800.00 | 69,100.00 | 70,300.00 | 68,787.57 | 404,290 |
| 2022-04-01 | 68,400.00 | 72,400.00 | 67,800.00 | 71,100.00 | 69,570.36 | 660,450 |
| 2022-03-31 | 68,100.00 | 69,200.00 | 67,900.00 | 68,400.00 | 66,928.45 | 230,742 |
| 2022-03-30 | 67,200.00 | 70,300.00 | 66,700.00 | 68,600.00 | 67,124.14 | 411,516 |
| 2022-03-29 | 67,400.00 | 67,500.00 | 66,400.00 | 66,800.00 | 65,362.87 | 204,914 |
| 2022-03-28 | 69,100.00 | 69,400.00 | 66,500.00 | 67,000.00 | 65,558.56 | 276,498 |
| 2022-03-25 | 69,300.00 | 69,300.00 | 67,500.00 | 68,900.00 | 67,417.69 | 185,424 |
| 2022-03-24 | 68,100.00 | 69,800.00 | 67,800.00 | 69,100.00 | 67,613.39 | 245,037 |
| 2022-03-23 | 69,300.00 | 69,300.00 | 67,900.00 | 68,300.00 | 66,830.60 | 220,295 |
| 2022-03-22 | 66,000.00 | 70,100.00 | 66,000.00 | 69,400.00 | 67,906.93 | 586,238 |
| 2022-03-21 | 67,000.00 | 67,400.00 | 65,200.00 | 65,800.00 | 64,384.38 | 171,687 |
| 2022-03-18 | 65,900.00 | 66,400.00 | 65,100.00 | 66,300.00 | 64,873.62 | 168,939 |
| 2022-03-17 | 66,800.00 | 67,300.00 | 65,000.00 | 65,900.00 | 64,482.23 | 362,483 |
| 2022-03-16 | 68,300.00 | 68,300.00 | 64,400.00 | 66,700.00 | 65,265.02 | 401,339 |
| 2022-03-15 | 67,200.00 | 68,700.00 | 65,700.00 | 67,400.00 | 65,949.96 | 217,481 |
| 2022-03-14 | 68,100.00 | 69,000.00 | 66,600.00 | 67,200.00 | 65,754.26 | 284,092 |
| 2022-03-11 | 66,800.00 | 68,900.00 | 66,600.00 | 68,300.00 | 66,830.60 | 352,573 |
| 2022-03-10 | 65,000.00 | 67,400.00 | 63,900.00 | 67,000.00 | 65,558.56 | 493,783 |
| 2022-03-08 | 65,000.00 | 65,500.00 | 62,600.00 | 63,800.00 | 62,427.41 | 339,405 |
| 2022-03-07 | 64,400.00 | 66,400.00 | 64,100.00 | 65,600.00 | 64,188.68 | 317,158 |
| 2022-03-04 | 64,400.00 | 65,700.00 | 63,800.00 | 65,500.00 | 64,090.84 | 284,156 |
| 2022-03-03 | 66,400.00 | 67,000.00 | 63,900.00 | 64,700.00 | 63,308.05 | 423,638 |
| 2022-03-02 | 65,900.00 | 66,800.00 | 64,200.00 | 66,200.00 | 64,775.78 | 289,639 |
| 2022-02-28 | 64,100.00 | 66,000.00 | 64,000.00 | 65,700.00 | 64,286.53 | 389,970 |
| 2022-02-25 | 62,600.00 | 64,800.00 | 61,500.00 | 64,800.00 | 63,405.90 | 654,014 |
| 2022-02-24 | 62,900.00 | 64,500.00 | 59,400.00 | 60,900.00 | 59,589.80 | 854,482 |
| 2022-02-23 | 61,700.00 | 63,100.00 | 60,300.00 | 61,900.00 | 60,568.29 | 410,803 |
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.