YH Entertainment Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.01	2.10	1.88	2.06	2.06	-	1,569,000
Mar 12, 2026	2.07	2.10	2.03	2.06	2.06	-1.90%	234,000
Mar 11, 2026	2.17	2.18	2.03	2.10	2.10	-2.33%	2,865,000
Mar 10, 2026	2.01	2.18	2.00	2.15	2.15	9.14%	372,000
Mar 9, 2026	2.10	2.12	1.96	1.97	1.97	-6.19%	1,683,000
Mar 6, 2026	2.14	2.18	2.10	2.10	2.10	-3.23%	276,000
Mar 5, 2026	2.12	2.21	2.12	2.17	2.17	1.88%	282,000
Mar 4, 2026	2.15	2.21	2.12	2.13	2.13	-3.62%	276,000
Mar 3, 2026	2.25	2.28	2.21	2.21	2.21	-1.78%	231,000
Mar 2, 2026	2.32	2.33	2.23	2.25	2.25	-3.02%	825,000
Feb 27, 2026	2.36	2.38	2.30	2.32	2.32	-1.69%	231,500
Feb 26, 2026	2.28	2.39	2.22	2.36	2.36	3.06%	1,125,000
Feb 25, 2026	2.37	2.37	2.29	2.29	2.29	-2.97%	477,000
Feb 24, 2026	2.39	2.42	2.30	2.36	2.36	-0.84%	810,000
Feb 23, 2026	2.41	2.44	2.34	2.38	2.38	-2.86%	1,083,000
Feb 20, 2026	2.45	2.45	2.40	2.45	2.45	-	174,000
Feb 16, 2026	2.42	2.46	2.40	2.45	2.45	-2.39%	618,000
Feb 13, 2026	2.45	2.51	2.44	2.51	2.51	0.40%	237,000
Feb 12, 2026	2.49	2.50	2.42	2.50	2.50	0.40%	324,000
Feb 11, 2026	2.43	2.52	2.40	2.49	2.49	2.47%	1,413,000
Feb 10, 2026	2.59	2.71	2.38	2.43	2.43	-3.57%	3,824,998
Feb 9, 2026	2.45	2.53	2.45	2.52	2.52	2.44%	426,000
Feb 6, 2026	2.49	2.49	2.45	2.46	2.46	-	176,000
Feb 5, 2026	2.49	2.55	2.41	2.46	2.46	-1.99%	906,000
Feb 4, 2026	2.53	2.62	2.48	2.51	2.51	-0.40%	666,000
Feb 3, 2026	2.42	2.62	2.42	2.52	2.52	4.56%	10,070,000
Feb 2, 2026	2.40	2.45	2.34	2.41	2.41	-3.21%	552,000
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