YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 69,400
+4,700 (7.26%)
At close: Dec 30, 2025
YG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 64,900.00 | 68,400.00 | 64,800.00 | 68,200.00 | - | 5.41% | 280,231 |
| Dec 29, 2025 | 64,000.00 | 65,500.00 | 63,600.00 | 64,700.00 | 64,700.00 | 0.31% | 104,175 |
| Dec 26, 2025 | 66,000.00 | 66,100.00 | 63,900.00 | 64,500.00 | 64,500.00 | -2.42% | 157,495 |
| Dec 24, 2025 | 65,500.00 | 66,600.00 | 64,900.00 | 66,100.00 | 66,100.00 | -0.15% | 157,323 |
| Dec 23, 2025 | 63,800.00 | 66,600.00 | 63,600.00 | 66,200.00 | 66,200.00 | 4.25% | 351,553 |
| Dec 22, 2025 | 63,900.00 | 64,100.00 | 62,800.00 | 63,500.00 | 63,500.00 | 0.32% | 126,912 |
| Dec 19, 2025 | 63,600.00 | 65,100.00 | 63,000.00 | 63,300.00 | 63,300.00 | -0.16% | 281,653 |
| Dec 18, 2025 | 64,500.00 | 64,500.00 | 63,100.00 | 63,400.00 | 63,400.00 | -2.01% | 185,334 |
| Dec 17, 2025 | 63,900.00 | 65,150.00 | 63,000.00 | 64,700.00 | 64,700.00 | 1.73% | 211,047 |
| Dec 16, 2025 | 62,800.00 | 64,800.00 | 62,100.00 | 63,600.00 | 63,600.00 | 0.95% | 185,812 |
| Dec 15, 2025 | 62,700.00 | 64,400.00 | 61,500.00 | 63,000.00 | 63,000.00 | -0.94% | 278,582 |
| Dec 12, 2025 | 61,800.00 | 63,600.00 | 61,600.00 | 63,600.00 | 63,600.00 | 3.25% | 244,225 |
| Dec 11, 2025 | 62,500.00 | 62,700.00 | 61,200.00 | 61,600.00 | 61,600.00 | -0.96% | 129,032 |
| Dec 10, 2025 | 61,400.00 | 63,500.00 | 61,300.00 | 62,200.00 | 62,200.00 | 0.65% | 122,358 |
| Dec 9, 2025 | 61,900.00 | 62,500.00 | 61,500.00 | 61,800.00 | 61,800.00 | 0.49% | 53,666 |
| Dec 8, 2025 | 61,900.00 | 61,900.00 | 61,100.00 | 61,500.00 | 61,500.00 | -0.97% | 87,555 |
| Dec 5, 2025 | 61,800.00 | 62,300.00 | 61,300.00 | 62,100.00 | 62,100.00 | - | 77,055 |
| Dec 4, 2025 | 63,000.00 | 63,200.00 | 61,400.00 | 62,100.00 | 62,100.00 | -1.27% | 139,779 |
| Dec 3, 2025 | 63,400.00 | 63,400.00 | 62,400.00 | 62,900.00 | 62,900.00 | 0.16% | 83,697 |
| Dec 2, 2025 | 64,200.00 | 64,900.00 | 62,300.00 | 62,800.00 | 62,800.00 | -1.41% | 181,862 |
| Dec 1, 2025 | 65,500.00 | 65,800.00 | 63,200.00 | 63,700.00 | 63,700.00 | -1.85% | 183,024 |
| Nov 28, 2025 | 63,400.00 | 65,600.00 | 63,300.00 | 64,900.00 | 64,900.00 | 4.34% | 385,892 |
| Nov 27, 2025 | 60,800.00 | 62,900.00 | 60,700.00 | 62,200.00 | 62,200.00 | 2.30% | 241,781 |
| Nov 26, 2025 | 59,000.00 | 60,900.00 | 58,800.00 | 60,800.00 | 60,800.00 | 3.58% | 165,691 |
| Nov 25, 2025 | 60,600.00 | 60,900.00 | 58,400.00 | 58,700.00 | 58,700.00 | -2.98% | 149,413 |
| Nov 24, 2025 | 61,000.00 | 61,700.00 | 60,000.00 | 60,500.00 | 60,500.00 | -0.33% | 107,637 |
| Nov 21, 2025 | 60,700.00 | 61,400.00 | 60,100.00 | 60,700.00 | 60,700.00 | -2.88% | 133,661 |
| Nov 20, 2025 | 61,600.00 | 63,100.00 | 61,500.00 | 62,500.00 | 62,500.00 | 2.29% | 150,570 |
| Nov 19, 2025 | 62,000.00 | 62,100.00 | 60,500.00 | 61,100.00 | 61,100.00 | -0.81% | 131,031 |
| Nov 18, 2025 | 63,200.00 | 64,400.00 | 61,500.00 | 61,600.00 | 61,600.00 | -1.75% | 241,685 |
| Nov 17, 2025 | 62,400.00 | 62,900.00 | 61,100.00 | 62,700.00 | 62,700.00 | 0.97% | 138,207 |
| Nov 14, 2025 | 62,700.00 | 64,200.00 | 61,900.00 | 62,100.00 | 62,100.00 | -2.20% | 282,272 |
| Nov 13, 2025 | 64,000.00 | 64,200.00 | 62,800.00 | 63,500.00 | 63,500.00 | 0.32% | 358,252 |
| Nov 12, 2025 | 64,000.00 | 64,600.00 | 63,100.00 | 63,300.00 | 63,300.00 | -0.47% | 300,279 |
| Nov 11, 2025 | 68,200.00 | 68,300.00 | 63,200.00 | 63,600.00 | 63,600.00 | -5.22% | 646,734 |
| Nov 10, 2025 | 70,600.00 | 71,400.00 | 66,300.00 | 67,100.00 | 67,100.00 | -6.81% | 858,545 |
| Nov 7, 2025 | 77,900.00 | 78,900.00 | 70,400.00 | 72,000.00 | 72,000.00 | -9.43% | 891,149 |
| Nov 6, 2025 | 83,500.00 | 84,200.00 | 78,800.00 | 79,500.00 | 79,500.00 | -5.13% | 450,047 |
| Nov 5, 2025 | 86,100.00 | 86,300.00 | 81,300.00 | 83,800.00 | 83,800.00 | -4.77% | 381,949 |
| Nov 4, 2025 | 89,300.00 | 89,500.00 | 86,700.00 | 88,000.00 | 88,000.00 | -2.33% | 312,372 |
| Nov 3, 2025 | 95,100.00 | 95,300.00 | 90,100.00 | 90,100.00 | 90,100.00 | -1.53% | 393,345 |
| Oct 31, 2025 | 91,700.00 | 92,900.00 | 90,700.00 | 91,500.00 | 91,500.00 | - | 263,851 |
| Oct 30, 2025 | 92,400.00 | 93,600.00 | 90,600.00 | 91,500.00 | 91,500.00 | 0.22% | 273,278 |
| Oct 29, 2025 | 95,100.00 | 95,300.00 | 90,500.00 | 91,300.00 | 91,300.00 | -3.79% | 350,311 |
| Oct 28, 2025 | 94,000.00 | 96,500.00 | 93,400.00 | 94,900.00 | 94,900.00 | 1.06% | 154,434 |
| Oct 27, 2025 | 90,500.00 | 95,600.00 | 90,200.00 | 93,900.00 | 93,900.00 | 3.76% | 252,428 |
| Oct 24, 2025 | 92,000.00 | 92,000.00 | 90,000.00 | 90,500.00 | 90,500.00 | -1.20% | 154,083 |
| Oct 23, 2025 | 91,700.00 | 93,700.00 | 91,100.00 | 91,600.00 | 91,600.00 | -0.11% | 109,829 |
| Oct 22, 2025 | 92,700.00 | 92,700.00 | 91,100.00 | 91,700.00 | 91,700.00 | -1.82% | 146,998 |
| Oct 21, 2025 | 92,000.00 | 93,700.00 | 90,900.00 | 93,400.00 | 93,400.00 | 1.52% | 191,701 |