YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 79,400
-5,700 (-6.70%)
Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 92,200.00 | 93,000.00 | 89,400.00 | 91,500.00 | 91,500.00 | -0.22% | 131,642 |
| Jun 25, 2025 | 93,500.00 | 93,700.00 | 90,000.00 | 91,700.00 | 91,700.00 | -1.40% | 160,723 |
| Jun 24, 2025 | 94,300.00 | 95,300.00 | 92,100.00 | 93,000.00 | 93,000.00 | - | 207,491 |
| Jun 23, 2025 | 93,400.00 | 94,000.00 | 92,100.00 | 93,000.00 | 93,000.00 | -0.75% | 202,493 |
| Jun 20, 2025 | 89,300.00 | 94,200.00 | 88,500.00 | 93,700.00 | 93,700.00 | 4.69% | 387,446 |
| Jun 19, 2025 | 87,400.00 | 90,400.00 | 86,000.00 | 89,500.00 | 89,500.00 | 4.56% | 342,746 |
| Jun 18, 2025 | 86,700.00 | 89,300.00 | 85,000.00 | 85,600.00 | 85,600.00 | -2.28% | 231,852 |
| Jun 17, 2025 | 87,300.00 | 87,700.00 | 86,100.00 | 87,600.00 | 87,600.00 | 0.46% | 176,351 |
| Jun 16, 2025 | 85,000.00 | 87,400.00 | 85,000.00 | 87,200.00 | 87,200.00 | 1.99% | 147,374 |
| Jun 13, 2025 | 88,000.00 | 88,700.00 | 84,500.00 | 85,500.00 | 85,500.00 | -2.95% | 295,418 |
| Jun 12, 2025 | 87,900.00 | 88,600.00 | 87,300.00 | 88,100.00 | 88,100.00 | -0.11% | 179,249 |
| Jun 11, 2025 | 90,000.00 | 90,000.00 | 88,000.00 | 88,200.00 | 88,200.00 | -2.33% | 193,555 |
| Jun 10, 2025 | 87,400.00 | 91,200.00 | 86,600.00 | 90,300.00 | 90,300.00 | 3.44% | 335,572 |
| Jun 9, 2025 | 87,800.00 | 89,200.00 | 86,500.00 | 87,300.00 | 87,300.00 | -0.11% | 219,344 |
| Jun 5, 2025 | 86,600.00 | 88,000.00 | 86,500.00 | 87,400.00 | 87,400.00 | 1.63% | 173,632 |
| Jun 4, 2025 | 87,500.00 | 87,800.00 | 84,800.00 | 86,000.00 | 86,000.00 | - | 231,628 |
| Jun 2, 2025 | 83,000.00 | 87,400.00 | 81,700.00 | 86,000.00 | 86,000.00 | 6.17% | 352,822 |
| May 30, 2025 | 82,000.00 | 83,400.00 | 80,600.00 | 81,000.00 | 81,000.00 | -2.29% | 99,735 |
| May 29, 2025 | 79,600.00 | 84,100.00 | 77,900.00 | 82,900.00 | 82,900.00 | 4.15% | 395,130 |
| May 28, 2025 | 82,800.00 | 85,300.00 | 79,000.00 | 79,600.00 | 79,600.00 | -1.73% | 392,411 |
| May 27, 2025 | 80,300.00 | 82,100.00 | 80,000.00 | 81,000.00 | 81,000.00 | 0.50% | 173,006 |
| May 26, 2025 | 80,000.00 | 81,100.00 | 79,000.00 | 80,600.00 | 80,600.00 | 2.15% | 244,301 |
| May 23, 2025 | 75,300.00 | 79,100.00 | 74,700.00 | 78,900.00 | 78,900.00 | 5.48% | 375,303 |
| May 22, 2025 | 74,000.00 | 75,300.00 | 73,300.00 | 74,800.00 | 74,800.00 | - | 107,969 |