YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 74,000
+2,700 (3.79%)
At close: Feb 27, 2026
YG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 72,200.00 | 77,600.00 | 71,400.00 | 74,000.00 | 74,000.00 | 3.79% | 972,341 |
| Feb 26, 2026 | 72,500.00 | 72,900.00 | 70,100.00 | 71,300.00 | 71,300.00 | -1.52% | 328,875 |
| Feb 25, 2026 | 73,700.00 | 74,000.00 | 71,900.00 | 72,400.00 | 72,400.00 | -1.76% | 230,031 |
| Feb 24, 2026 | 73,500.00 | 74,200.00 | 72,500.00 | 73,700.00 | 73,700.00 | 0.82% | 185,172 |
| Feb 23, 2026 | 74,200.00 | 74,900.00 | 73,000.00 | 73,100.00 | 73,100.00 | -0.27% | 181,547 |
| Feb 20, 2026 | 74,000.00 | 74,700.00 | 73,000.00 | 73,300.00 | 73,300.00 | -0.95% | 178,199 |
| Feb 19, 2026 | 73,900.00 | 74,300.00 | 72,900.00 | 74,000.00 | 74,000.00 | 1.51% | 207,816 |
| Feb 13, 2026 | 74,000.00 | 75,600.00 | 72,800.00 | 72,900.00 | 72,900.00 | -2.54% | 196,834 |
| Feb 12, 2026 | 76,000.00 | 78,300.00 | 73,500.00 | 74,800.00 | 74,800.00 | -2.22% | 324,483 |
| Feb 11, 2026 | 74,000.00 | 79,000.00 | 73,000.00 | 76,500.00 | 76,500.00 | 3.66% | 601,807 |
| Feb 10, 2026 | 73,900.00 | 74,900.00 | 73,500.00 | 73,800.00 | 73,800.00 | -0.67% | 158,151 |
| Feb 9, 2026 | 71,800.00 | 74,800.00 | 71,400.00 | 74,300.00 | 74,300.00 | 5.99% | 307,767 |
| Feb 6, 2026 | 68,500.00 | 70,300.00 | 66,700.00 | 70,100.00 | 70,100.00 | 0.43% | 205,973 |
| Feb 5, 2026 | 70,400.00 | 72,100.00 | 69,700.00 | 69,800.00 | 69,800.00 | -1.41% | 215,223 |
| Feb 4, 2026 | 71,600.00 | 72,900.00 | 70,600.00 | 70,800.00 | 70,800.00 | -1.53% | 182,166 |
| Feb 3, 2026 | 71,800.00 | 72,400.00 | 70,200.00 | 71,900.00 | 71,900.00 | 2.86% | 226,298 |
| Feb 2, 2026 | 72,500.00 | 73,900.00 | 69,500.00 | 69,900.00 | 69,900.00 | -6.43% | 333,193 |
| Jan 30, 2026 | 75,900.00 | 77,600.00 | 74,400.00 | 74,700.00 | 74,700.00 | 0.95% | 393,500 |
| Jan 29, 2026 | 74,900.00 | 76,700.00 | 72,500.00 | 74,000.00 | 74,000.00 | -0.27% | 417,967 |
| Jan 28, 2026 | 71,000.00 | 76,500.00 | 70,400.00 | 74,200.00 | 74,200.00 | 5.40% | 681,812 |
| Jan 27, 2026 | 72,800.00 | 76,200.00 | 69,800.00 | 70,400.00 | 70,400.00 | -3.03% | 556,720 |
| Jan 26, 2026 | 70,700.00 | 73,000.00 | 70,500.00 | 72,600.00 | 72,600.00 | 2.69% | 436,056 |
| Jan 23, 2026 | 70,400.00 | 71,500.00 | 69,800.00 | 70,700.00 | 70,700.00 | 0.71% | 214,017 |
| Jan 22, 2026 | 68,000.00 | 71,000.00 | 66,300.00 | 70,200.00 | 70,200.00 | 3.54% | 311,696 |
| Jan 21, 2026 | 68,500.00 | 69,000.00 | 66,900.00 | 67,800.00 | 67,800.00 | -3.14% | 200,606 |
| Jan 20, 2026 | 71,100.00 | 71,500.00 | 69,600.00 | 70,000.00 | 70,000.00 | -1.55% | 237,972 |
| Jan 19, 2026 | 69,500.00 | 71,500.00 | 68,700.00 | 71,100.00 | 71,100.00 | 3.34% | 266,249 |
| Jan 16, 2026 | 70,600.00 | 70,700.00 | 68,700.00 | 68,800.00 | 68,800.00 | -0.86% | 238,257 |
| Jan 15, 2026 | 67,900.00 | 70,900.00 | 67,100.00 | 69,400.00 | 69,400.00 | 3.58% | 423,696 |
| Jan 14, 2026 | 68,700.00 | 68,800.00 | 66,100.00 | 67,000.00 | 67,000.00 | -1.03% | 182,943 |
| Jan 13, 2026 | 67,700.00 | 68,300.00 | 66,800.00 | 67,700.00 | 67,700.00 | -0.73% | 169,111 |
| Jan 12, 2026 | 67,400.00 | 69,000.00 | 65,800.00 | 68,200.00 | 68,200.00 | 1.49% | 218,100 |
| Jan 9, 2026 | 67,400.00 | 69,200.00 | 66,200.00 | 67,200.00 | 67,200.00 | -1.47% | 254,229 |
| Jan 8, 2026 | 64,500.00 | 68,800.00 | 63,200.00 | 68,200.00 | 68,200.00 | 6.07% | 450,791 |
| Jan 7, 2026 | 64,400.00 | 65,400.00 | 62,400.00 | 64,300.00 | 64,300.00 | -1.23% | 395,454 |
| Jan 6, 2026 | 65,900.00 | 65,900.00 | 64,000.00 | 65,100.00 | 65,100.00 | - | 209,459 |
| Jan 5, 2026 | 71,900.00 | 72,000.00 | 64,600.00 | 65,100.00 | 65,100.00 | -7.53% | 826,408 |
| Jan 2, 2026 | 72,400.00 | 72,400.00 | 68,100.00 | 70,400.00 | 70,400.00 | 1.44% | 656,393 |
| Dec 30, 2025 | 64,900.00 | 69,900.00 | 64,800.00 | 69,400.00 | 69,400.00 | 7.26% | 582,438 |
| 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 |