YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 99,500
-500 (-0.50%)
Sep 5, 2025, 3:30 PM KST
YG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 100,600.00 | 102,300.00 | 98,800.00 | 99,500.00 | 99,500.00 | -0.50% | 152,139 |
| Sep 4, 2025 | 100,300.00 | 101,200.00 | 99,500.00 | 100,000.00 | 100,000.00 | -0.10% | 84,390 |
| Sep 3, 2025 | 102,300.00 | 102,500.00 | 97,500.00 | 100,100.00 | 100,100.00 | -2.15% | 232,320 |
| Sep 2, 2025 | 102,200.00 | 103,000.00 | 101,000.00 | 102,300.00 | 102,300.00 | 0.29% | 106,711 |
| Sep 1, 2025 | 102,800.00 | 104,500.00 | 101,400.00 | 102,000.00 | 102,000.00 | 0.39% | 106,446 |
| Aug 29, 2025 | 100,900.00 | 103,800.00 | 100,900.00 | 101,600.00 | 101,600.00 | 0.20% | 170,257 |
| Aug 28, 2025 | 100,000.00 | 102,300.00 | 98,700.00 | 101,400.00 | 101,400.00 | -2.03% | 186,032 |
| Aug 27, 2025 | 105,200.00 | 105,200.00 | 102,600.00 | 103,500.00 | 103,500.00 | -0.86% | 142,844 |
| Aug 26, 2025 | 104,800.00 | 109,300.00 | 104,000.00 | 104,400.00 | 104,400.00 | 0.68% | 302,895 |
| Aug 25, 2025 | 102,700.00 | 105,400.00 | 100,500.00 | 103,700.00 | 103,700.00 | 1.67% | 223,281 |
| Aug 22, 2025 | 105,300.00 | 106,100.00 | 101,300.00 | 102,000.00 | 102,000.00 | -5.03% | 323,177 |
| Aug 21, 2025 | 104,600.00 | 109,800.00 | 103,600.00 | 107,400.00 | 107,400.00 | 2.58% | 424,033 |
| Aug 20, 2025 | 99,400.00 | 105,100.00 | 96,700.00 | 104,700.00 | 104,700.00 | 5.76% | 418,684 |
| Aug 19, 2025 | 97,800.00 | 101,600.00 | 96,700.00 | 99,000.00 | 99,000.00 | 1.23% | 263,873 |
| Aug 18, 2025 | 98,700.00 | 100,300.00 | 97,000.00 | 97,800.00 | 97,800.00 | -1.31% | 156,633 |
| Aug 14, 2025 | 100,000.00 | 101,600.00 | 98,100.00 | 99,100.00 | 99,100.00 | -0.70% | 238,753 |
| Aug 13, 2025 | 102,000.00 | 103,000.00 | 97,100.00 | 99,800.00 | 99,800.00 | -2.25% | 410,858 |
| Aug 12, 2025 | 102,800.00 | 104,900.00 | 101,800.00 | 102,100.00 | 102,100.00 | -2.11% | 249,090 |
| Aug 11, 2025 | 94,500.00 | 104,700.00 | 92,800.00 | 104,300.00 | 104,300.00 | 11.91% | 949,468 |
| Aug 8, 2025 | 90,200.00 | 95,700.00 | 88,900.00 | 93,200.00 | 93,200.00 | 4.48% | 556,790 |
| Aug 7, 2025 | 89,600.00 | 90,300.00 | 88,200.00 | 89,200.00 | 89,200.00 | 0.45% | 194,148 |
| Aug 6, 2025 | 87,100.00 | 89,000.00 | 85,700.00 | 88,800.00 | 88,800.00 | 2.90% | 275,405 |
| Aug 5, 2025 | 85,000.00 | 86,900.00 | 84,400.00 | 86,300.00 | 86,300.00 | 1.77% | 222,600 |
| Aug 4, 2025 | 79,600.00 | 85,700.00 | 79,000.00 | 84,800.00 | 84,800.00 | 6.80% | 285,348 |
| Aug 1, 2025 | 83,700.00 | 85,100.00 | 79,000.00 | 79,400.00 | 79,400.00 | -6.70% | 232,699 |
| Jul 31, 2025 | 79,900.00 | 86,200.00 | 79,900.00 | 85,100.00 | 85,100.00 | 5.98% | 347,240 |
| Jul 30, 2025 | 81,300.00 | 81,400.00 | 79,900.00 | 80,300.00 | 80,300.00 | -1.11% | 153,045 |
| Jul 29, 2025 | 80,900.00 | 81,900.00 | 79,200.00 | 81,200.00 | 81,200.00 | -0.12% | 230,493 |
| Jul 28, 2025 | 82,900.00 | 83,200.00 | 80,500.00 | 81,300.00 | 81,300.00 | -2.17% | 160,082 |
| Jul 25, 2025 | 83,600.00 | 84,600.00 | 82,300.00 | 83,100.00 | 83,100.00 | -0.48% | 109,564 |
| Jul 24, 2025 | 85,100.00 | 85,500.00 | 82,500.00 | 83,500.00 | 83,500.00 | -1.53% | 174,144 |
| Jul 23, 2025 | 88,300.00 | 88,300.00 | 84,200.00 | 84,800.00 | 84,800.00 | -3.42% | 197,236 |
| Jul 22, 2025 | 90,300.00 | 91,400.00 | 87,500.00 | 87,800.00 | 87,800.00 | -3.73% | 282,598 |
| Jul 21, 2025 | 86,000.00 | 91,800.00 | 85,600.00 | 91,200.00 | 91,200.00 | 7.42% | 522,932 |
| Jul 18, 2025 | 85,200.00 | 85,300.00 | 83,800.00 | 84,900.00 | 84,900.00 | -0.24% | 123,579 |
| Jul 17, 2025 | 84,700.00 | 86,000.00 | 83,000.00 | 85,100.00 | 85,100.00 | 0.35% | 170,931 |
| Jul 16, 2025 | 86,400.00 | 87,000.00 | 84,500.00 | 84,800.00 | 84,800.00 | -2.30% | 176,926 |
| Jul 15, 2025 | 86,400.00 | 88,600.00 | 85,750.00 | 86,800.00 | 86,800.00 | - | 165,275 |
| Jul 14, 2025 | 89,200.00 | 90,300.00 | 86,400.00 | 86,800.00 | 86,800.00 | 0.35% | 194,632 |
| Jul 11, 2025 | 87,700.00 | 89,300.00 | 86,500.00 | 86,500.00 | 86,500.00 | -0.80% | 203,017 |
| Jul 10, 2025 | 87,000.00 | 87,900.00 | 84,700.00 | 87,200.00 | 87,200.00 | 0.69% | 250,625 |
| Jul 9, 2025 | 86,300.00 | 88,200.00 | 84,000.00 | 86,600.00 | 86,600.00 | 0.70% | 198,390 |
| Jul 8, 2025 | 84,800.00 | 86,500.00 | 84,400.00 | 86,000.00 | 86,000.00 | 3.99% | 219,004 |
| Jul 7, 2025 | 86,400.00 | 87,000.00 | 81,700.00 | 82,700.00 | 82,700.00 | -2.48% | 331,817 |
| Jul 4, 2025 | 86,400.00 | 87,400.00 | 84,100.00 | 84,800.00 | 84,800.00 | -1.97% | 242,198 |
| Jul 3, 2025 | 93,000.00 | 93,100.00 | 85,800.00 | 86,500.00 | 86,500.00 | -5.77% | 439,292 |
| Jul 2, 2025 | 95,300.00 | 96,900.00 | 90,900.00 | 91,800.00 | 91,800.00 | -3.57% | 196,499 |
| Jul 1, 2025 | 95,200.00 | 96,600.00 | 93,400.00 | 95,200.00 | 95,200.00 | - | 152,379 |
| Jun 30, 2025 | 92,500.00 | 96,200.00 | 92,000.00 | 95,200.00 | 95,200.00 | 3.25% | 187,422 |
| Jun 27, 2025 | 92,000.00 | 93,500.00 | 90,100.00 | 92,200.00 | 92,200.00 | 0.77% | 137,829 |