YG Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 63,300.00 | 64,700.00 | 61,000.00 | 62,700.00 | 61,082.46 | 382,728 |
| 2021-11-23 | 62,600.00 | 64,700.00 | 61,900.00 | 62,500.00 | 60,887.62 | 340,641 |
| 2021-11-22 | 66,100.00 | 66,500.00 | 62,600.00 | 64,100.00 | 62,446.35 | 435,822 |
| 2021-11-19 | 67,500.00 | 67,500.00 | 65,500.00 | 65,900.00 | 64,199.91 | 313,837 |
| 2021-11-18 | 69,300.00 | 70,000.00 | 66,800.00 | 67,000.00 | 65,271.53 | 484,421 |
| 2021-11-17 | 68,800.00 | 70,800.00 | 67,500.00 | 69,100.00 | 67,317.35 | 754,250 |
| 2021-11-16 | 71,100.00 | 71,400.00 | 66,900.00 | 68,500.00 | 66,732.83 | 965,592 |
| 2021-11-15 | 71,300.00 | 72,000.00 | 70,200.00 | 70,900.00 | 69,070.92 | 461,151 |
| 2021-11-12 | 75,700.00 | 75,800.00 | 70,100.00 | 71,500.00 | 69,655.44 | 783,689 |
| 2021-11-11 | 69,400.00 | 73,500.00 | 69,400.00 | 72,400.00 | 70,532.22 | 456,510 |
| 2021-11-10 | 72,700.00 | 72,700.00 | 69,300.00 | 70,700.00 | 68,876.08 | 360,823 |
| 2021-11-09 | 72,000.00 | 73,900.00 | 69,900.00 | 73,100.00 | 71,214.16 | 497,572 |
| 2021-11-08 | 71,400.00 | 71,900.00 | 69,500.00 | 71,400.00 | 69,558.02 | 301,364 |
| 2021-11-05 | 69,800.00 | 72,100.00 | 68,600.00 | 70,300.00 | 68,486.40 | 333,177 |
| 2021-11-04 | 72,000.00 | 72,000.00 | 69,400.00 | 69,800.00 | 67,999.30 | 318,532 |
| 2021-11-03 | 72,900.00 | 73,000.00 | 70,500.00 | 70,600.00 | 68,778.66 | 352,407 |
| 2021-11-02 | 71,700.00 | 73,700.00 | 70,000.00 | 73,000.00 | 71,116.74 | 444,663 |
| 2021-11-01 | 71,000.00 | 72,400.00 | 69,000.00 | 70,700.00 | 68,876.08 | 380,006 |
| 2021-10-29 | 69,200.00 | 70,700.00 | 67,900.00 | 70,300.00 | 68,486.40 | 374,364 |
| 2021-10-28 | 71,800.00 | 73,100.00 | 67,500.00 | 68,300.00 | 66,537.99 | 731,979 |
| 2021-10-27 | 70,500.00 | 73,500.00 | 70,400.00 | 71,500.00 | 69,655.44 | 668,909 |
| 2021-10-26 | 67,000.00 | 71,500.00 | 66,400.00 | 70,900.00 | 69,070.92 | 892,100 |
| 2021-10-25 | 65,600.00 | 68,000.00 | 65,000.00 | 66,500.00 | 64,784.43 | 436,817 |
| 2021-10-22 | 66,500.00 | 67,800.00 | 64,500.00 | 65,400.00 | 63,712.81 | 505,967 |
| 2021-10-21 | 67,500.00 | 68,900.00 | 66,000.00 | 67,200.00 | 65,466.37 | 510,039 |
| 2021-10-20 | 64,800.00 | 68,400.00 | 64,500.00 | 67,400.00 | 65,661.21 | 887,670 |
| 2021-10-19 | 63,500.00 | 65,200.00 | 61,700.00 | 64,300.00 | 62,641.19 | 474,996 |
| 2021-10-18 | 64,600.00 | 64,900.00 | 62,300.00 | 63,000.00 | 61,374.72 | 432,368 |
| 2021-10-15 | 63,200.00 | 64,300.00 | 62,200.00 | 63,000.00 | 61,374.72 | 342,626 |
| 2021-10-14 | 60,000.00 | 63,700.00 | 59,200.00 | 62,600.00 | 60,985.04 | 688,482 |
← NewerPage 21 of 21 · 1,230 trading days
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.