YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 99,000
+1,300 (1.33%)
Oct 1, 2025, 3:30 PM KST
YG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 98,000.00 | 101,300.00 | 97,100.00 | 99,000.00 | 99,000.00 | 1.33% | 167,050 |
| Sep 30, 2025 | 99,900.00 | 100,000.00 | 95,100.00 | 97,700.00 | 97,700.00 | -2.69% | 248,086 |
| Sep 29, 2025 | 100,100.00 | 101,100.00 | 98,800.00 | 100,400.00 | 100,400.00 | -0.30% | 127,617 |
| Sep 26, 2025 | 94,800.00 | 103,000.00 | 94,500.00 | 100,700.00 | 100,700.00 | 6.11% | 459,571 |
| Sep 25, 2025 | 96,300.00 | 97,700.00 | 94,400.00 | 94,900.00 | 94,900.00 | -2.97% | 197,337 |
| Sep 24, 2025 | 98,100.00 | 98,400.00 | 95,200.00 | 97,800.00 | 97,800.00 | 0.41% | 177,095 |
| Sep 23, 2025 | 99,300.00 | 99,300.00 | 96,600.00 | 97,400.00 | 97,400.00 | -1.72% | 112,009 |
| Sep 22, 2025 | 98,600.00 | 99,900.00 | 97,800.00 | 99,100.00 | 99,100.00 | 0.20% | 140,728 |
| Sep 19, 2025 | 98,500.00 | 99,500.00 | 97,700.00 | 98,900.00 | 98,900.00 | -0.20% | 177,921 |
| Sep 18, 2025 | 98,800.00 | 99,800.00 | 98,000.00 | 99,100.00 | 99,100.00 | 1.33% | 123,136 |
| Sep 17, 2025 | 99,400.00 | 101,500.00 | 97,500.00 | 97,800.00 | 97,800.00 | -0.51% | 199,585 |
| Sep 16, 2025 | 97,400.00 | 99,200.00 | 97,100.00 | 98,300.00 | 98,300.00 | 0.72% | 124,091 |
| Sep 15, 2025 | 97,300.00 | 98,200.00 | 96,400.00 | 97,600.00 | 97,600.00 | -0.61% | 145,751 |
| Sep 12, 2025 | 98,500.00 | 99,000.00 | 97,000.00 | 98,200.00 | 98,200.00 | 0.20% | 197,097 |
| Sep 11, 2025 | 100,100.00 | 100,300.00 | 97,700.00 | 98,000.00 | 98,000.00 | -2.39% | 258,291 |
| Sep 10, 2025 | 100,200.00 | 100,800.00 | 98,700.00 | 100,400.00 | 100,400.00 | 1.21% | 141,631 |
| Sep 9, 2025 | 101,900.00 | 101,900.00 | 98,800.00 | 99,200.00 | 99,200.00 | -1.98% | 166,265 |
| Sep 8, 2025 | 100,700.00 | 101,200.00 | 99,200.00 | 101,200.00 | 101,200.00 | 1.71% | 93,378 |
| 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 |