YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 60,500.00 | 62,700.00 | 60,200.00 | 61,800.00 | 60,470.44 | 682,440 |
| 2022-02-21 | 56,700.00 | 61,400.00 | 55,800.00 | 61,400.00 | 60,079.04 | 795,341 |
| 2022-02-18 | 56,200.00 | 57,800.00 | 56,100.00 | 57,400.00 | 56,165.10 | 238,573 |
| 2022-02-17 | 57,600.00 | 58,300.00 | 55,600.00 | 57,000.00 | 55,773.70 | 459,838 |
| 2022-02-16 | 55,500.00 | 57,400.00 | 55,100.00 | 57,300.00 | 56,067.25 | 343,065 |
| 2022-02-15 | 55,500.00 | 55,900.00 | 54,000.00 | 54,300.00 | 53,131.79 | 203,671 |
| 2022-02-14 | 54,100.00 | 56,500.00 | 54,000.00 | 55,000.00 | 53,816.73 | 298,259 |
| 2022-02-11 | 53,800.00 | 56,400.00 | 53,600.00 | 55,000.00 | 53,816.73 | 380,022 |
| 2022-02-10 | 56,500.00 | 57,400.00 | 54,200.00 | 54,700.00 | 53,523.19 | 359,179 |
| 2022-02-09 | 57,500.00 | 57,600.00 | 55,900.00 | 56,300.00 | 55,088.76 | 277,299 |
| 2022-02-08 | 55,200.00 | 58,700.00 | 55,200.00 | 56,600.00 | 55,382.31 | 986,716 |
| 2022-02-07 | 53,300.00 | 57,100.00 | 52,700.00 | 55,100.00 | 53,914.58 | 712,797 |
| 2022-02-04 | 50,600.00 | 54,300.00 | 50,000.00 | 54,100.00 | 52,936.09 | 382,905 |
| 2022-02-03 | 50,200.00 | 52,300.00 | 49,500.00 | 50,600.00 | 49,511.39 | 359,572 |
| 2022-01-28 | 45,350.00 | 49,500.00 | 45,300.00 | 49,000.00 | 47,945.82 | 326,734 |
| 2022-01-27 | 47,650.00 | 47,900.00 | 45,300.00 | 45,300.00 | 44,325.42 | 285,286 |
| 2022-01-26 | 49,150.00 | 49,500.00 | 47,150.00 | 47,700.00 | 46,673.78 | 267,135 |
| 2022-01-25 | 50,000.00 | 51,300.00 | 48,950.00 | 49,150.00 | 48,092.59 | 273,615 |
| 2022-01-24 | 50,700.00 | 51,300.00 | 49,800.00 | 50,000.00 | 48,924.30 | 198,878 |
| 2022-01-21 | 50,100.00 | 51,900.00 | 49,900.00 | 51,500.00 | 50,392.03 | 329,272 |
| 2022-01-20 | 46,650.00 | 51,200.00 | 46,650.00 | 51,000.00 | 49,902.79 | 471,352 |
| 2022-01-19 | 48,500.00 | 48,900.00 | 46,300.00 | 46,900.00 | 45,891.00 | 507,554 |
| 2022-01-18 | 49,200.00 | 50,600.00 | 49,050.00 | 49,050.00 | 47,994.74 | 163,878 |
| 2022-01-17 | 49,200.00 | 50,200.00 | 49,150.00 | 49,250.00 | 48,190.44 | 169,454 |
| 2022-01-14 | 49,800.00 | 50,100.00 | 48,800.00 | 49,200.00 | 48,141.51 | 285,796 |
| 2022-01-13 | 51,200.00 | 52,300.00 | 50,500.00 | 50,500.00 | 49,413.55 | 239,866 |
| 2022-01-12 | 50,900.00 | 51,500.00 | 50,500.00 | 51,100.00 | 50,000.64 | 163,633 |
| 2022-01-11 | 51,000.00 | 51,500.00 | 49,600.00 | 50,200.00 | 49,120.00 | 244,155 |
| 2022-01-10 | 51,100.00 | 51,500.00 | 49,700.00 | 51,000.00 | 49,902.79 | 317,661 |
| 2022-01-07 | 52,000.00 | 52,800.00 | 51,400.00 | 51,800.00 | 50,685.58 | 213,315 |
| 2022-01-06 | 52,600.00 | 53,600.00 | 51,000.00 | 51,600.00 | 50,489.88 | 412,762 |
| 2022-01-05 | 55,000.00 | 55,100.00 | 53,000.00 | 53,600.00 | 52,446.85 | 327,415 |
| 2022-01-04 | 56,800.00 | 56,800.00 | 54,200.00 | 54,800.00 | 53,621.04 | 317,909 |
| 2022-01-03 | 56,200.00 | 56,800.00 | 55,700.00 | 56,300.00 | 55,088.76 | 169,816 |
| 2021-12-30 | 55,800.00 | 56,100.00 | 54,800.00 | 55,700.00 | 54,501.67 | 176,556 |
| 2021-12-29 | 57,000.00 | 57,100.00 | 55,300.00 | 55,800.00 | 54,599.52 | 322,417 |
| 2021-12-28 | 55,000.00 | 57,100.00 | 54,500.00 | 57,100.00 | 55,626.93 | 494,558 |
| 2021-12-27 | 53,500.00 | 54,700.00 | 52,800.00 | 54,500.00 | 53,094.01 | 237,240 |
| 2021-12-24 | 53,800.00 | 54,200.00 | 53,200.00 | 53,400.00 | 52,022.38 | 147,199 |
| 2021-12-23 | 54,500.00 | 55,500.00 | 52,900.00 | 53,500.00 | 52,119.80 | 331,709 |
| 2021-12-22 | 53,100.00 | 54,200.00 | 52,900.00 | 53,600.00 | 52,217.22 | 250,744 |
| 2021-12-21 | 51,800.00 | 52,700.00 | 50,900.00 | 52,200.00 | 50,853.34 | 217,627 |
| 2021-12-20 | 52,400.00 | 53,200.00 | 51,500.00 | 51,600.00 | 50,268.82 | 291,436 |
| 2021-12-17 | 53,300.00 | 53,500.00 | 52,600.00 | 53,100.00 | 51,730.12 | 255,453 |
| 2021-12-16 | 53,700.00 | 56,200.00 | 53,700.00 | 54,200.00 | 52,801.75 | 332,607 |
| 2021-12-15 | 53,600.00 | 54,200.00 | 52,700.00 | 53,200.00 | 51,827.54 | 198,194 |
| 2021-12-14 | 53,600.00 | 54,600.00 | 53,300.00 | 53,700.00 | 52,314.64 | 178,318 |
| 2021-12-13 | 55,400.00 | 55,700.00 | 54,100.00 | 54,100.00 | 52,704.33 | 283,665 |
| 2021-12-10 | 55,600.00 | 56,400.00 | 54,400.00 | 54,800.00 | 53,386.27 | 465,722 |
| 2021-12-09 | 55,700.00 | 57,600.00 | 55,500.00 | 56,300.00 | 54,847.57 | 519,209 |
| 2021-12-08 | 57,100.00 | 57,900.00 | 55,100.00 | 55,400.00 | 53,970.79 | 456,692 |
| 2021-12-07 | 55,700.00 | 57,900.00 | 54,500.00 | 56,300.00 | 54,847.57 | 567,217 |
| 2021-12-06 | 54,800.00 | 55,300.00 | 53,800.00 | 54,400.00 | 52,996.59 | 312,539 |
| 2021-12-03 | 53,900.00 | 56,800.00 | 53,400.00 | 55,700.00 | 54,263.05 | 738,688 |
| 2021-12-02 | 54,100.00 | 54,700.00 | 52,000.00 | 52,900.00 | 51,535.28 | 605,308 |
| 2021-12-01 | 56,400.00 | 56,700.00 | 53,400.00 | 55,100.00 | 53,678.53 | 523,932 |
| 2021-11-30 | 57,300.00 | 58,900.00 | 54,700.00 | 55,700.00 | 54,263.05 | 354,134 |
| 2021-11-29 | 57,000.00 | 58,500.00 | 55,300.00 | 56,500.00 | 55,042.41 | 398,176 |
| 2021-11-26 | 61,000.00 | 61,400.00 | 57,400.00 | 57,900.00 | 56,406.29 | 504,148 |
| 2021-11-25 | 62,400.00 | 63,200.00 | 60,100.00 | 60,800.00 | 59,231.48 | 471,663 |
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.