YH Entertainment Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.64	2.81	2.49	2.49	2.49	-3.86%	1,611,000
Jan 29, 2026	2.45	2.64	2.33	2.59	2.59	5.71%	21,804,000
Jan 28, 2026	2.41	2.49	2.40	2.45	2.45	-0.81%	2,672,000
Jan 27, 2026	2.46	2.47	2.43	2.47	2.47	-	54,000
Jan 26, 2026	2.42	2.51	2.42	2.47	2.47	2.07%	1,269,000
Jan 23, 2026	2.43	2.46	2.33	2.42	2.42	-1.63%	1,198,800
Jan 22, 2026	2.49	2.51	2.43	2.46	2.46	-1.60%	1,095,000
Jan 21, 2026	2.49	2.51	2.38	2.50	2.50	0.40%	2,646,000
Jan 20, 2026	2.45	2.55	2.45	2.49	2.49	1.63%	2,439,000
Jan 19, 2026	2.43	2.47	2.42	2.45	2.45	0.82%	1,257,000
Jan 16, 2026	2.34	2.47	2.34	2.43	2.43	3.85%	981,000
Jan 15, 2026	2.35	2.52	2.25	2.34	2.34	-2.50%	11,532,000
Jan 14, 2026	2.38	2.45	2.35	2.40	2.40	0.42%	4,812,000
Jan 13, 2026	2.41	2.53	2.35	2.39	2.39	-3.63%	2,889,000
Jan 12, 2026	2.38	2.54	2.37	2.48	2.48	4.64%	3,543,000
Jan 9, 2026	2.46	2.50	2.37	2.37	2.37	-2.07%	1,989,000
Jan 8, 2026	2.44	2.48	2.39	2.42	2.42	0.83%	2,292,000
Jan 7, 2026	2.40	2.49	2.38	2.40	2.40	0.84%	44,695,000
Jan 6, 2026	2.39	2.40	2.29	2.38	2.38	0.85%	1,311,000
Jan 5, 2026	2.54	2.54	2.36	2.36	2.36	-7.45%	1,534,500
Jan 2, 2026	2.46	2.55	2.34	2.55	2.55	3.66%	1,508,000
Dec 31, 2025	2.41	2.48	2.36	2.46	2.46	-	1,260,000
Dec 30, 2025	2.46	2.49	2.33	2.46	2.46	-	4,767,000
Dec 29, 2025	2.38	2.50	2.35	2.46	2.46	3.36%	6,182,000
Dec 24, 2025	2.45	2.45	2.32	2.38	2.38	-2.86%	1,059,000
Dec 23, 2025	2.29	2.45	2.28	2.45	2.45	5.60%	2,547,000
Dec 22, 2025	2.36	2.37	2.28	2.32	2.32	0.87%	312,000
Dec 19, 2025	2.27	2.31	2.25	2.30	2.30	-0.43%	309,000
Dec 18, 2025	2.28	2.36	2.27	2.31	2.31	-0.43%	405,000
Dec 17, 2025	2.27	2.35	2.23	2.32	2.32	4.98%	666,000
Dec 16, 2025	2.27	2.27	2.19	2.21	2.21	-2.64%	519,000
Dec 15, 2025	2.45	2.45	2.24	2.27	2.27	-7.35%	1,203,000
Dec 12, 2025	2.42	2.50	2.38	2.45	2.45	3.81%	4,827,000
Dec 11, 2025	2.19	2.42	2.19	2.36	2.36	10.28%	3,118,000
Dec 10, 2025	2.13	2.18	2.06	2.14	2.14	0.47%	1,011,000
Dec 9, 2025	2.11	2.18	2.09	2.13	2.13	1.91%	1,279,000
Dec 8, 2025	2.25	2.25	2.00	2.09	2.09	-0.48%	1,443,000
Dec 5, 2025	2.03	2.12	1.95	2.10	2.10	4.48%	1,080,000
Dec 4, 2025	2.12	2.12	1.99	2.01	2.01	-2.90%	457,000
Dec 3, 2025	2.11	2.11	2.04	2.07	2.07	-2.36%	360,000
Dec 2, 2025	2.14	2.16	2.04	2.12	2.12	0.47%	216,000
Dec 1, 2025	2.11	2.16	2.04	2.11	2.11	-	225,000
Nov 28, 2025	2.32	2.32	2.10	2.11	2.11	-6.22%	558,000
Nov 27, 2025	2.28	2.30	2.22	2.25	2.25	2.74%	384,000
Nov 26, 2025	2.26	2.29	2.13	2.19	2.19	-2.67%	10,266,000
Nov 25, 2025	2.35	2.35	2.25	2.25	2.25	-0.44%	351,000
Nov 24, 2025	2.14	2.32	2.14	2.26	2.26	5.61%	1,497,000
Nov 21, 2025	1.94	2.15	1.94	2.14	2.14	7.54%	3,963,200
Nov 20, 2025	2.01	2.06	1.97	1.99	1.99	-1.49%	819,000
Nov 19, 2025	2.04	2.05	1.95	2.02	2.02	-0.49%	1,038,000