YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 39,800
-750 (-1.85%)
Jul 24, 2026, 3:30 PM KST
YG Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 39,800.00 | 40,600.00 | 39,200.00 | 39,800.00 | 39,800.00 | -1.85% | 74,294 |
| Jul 23, 2026 | 38,050.00 | 41,000.00 | 37,350.00 | 40,550.00 | 40,550.00 | 7.28% | 126,434 |
| Jul 22, 2026 | 38,650.00 | 39,200.00 | 37,800.00 | 37,800.00 | 37,800.00 | -1.43% | 79,447 |
| Jul 21, 2026 | 38,050.00 | 38,650.00 | 37,700.00 | 38,350.00 | 38,350.00 | -0.13% | 86,943 |
| Jul 20, 2026 | 39,100.00 | 40,300.00 | 38,300.00 | 38,400.00 | 38,400.00 | -4.48% | 102,131 |
| Jul 16, 2026 | 40,650.00 | 40,800.00 | 39,650.00 | 40,200.00 | 40,200.00 | -1.47% | 58,255 |
| Jul 15, 2026 | 41,250.00 | 42,650.00 | 40,400.00 | 40,800.00 | 40,800.00 | 0.74% | 57,604 |
| Jul 14, 2026 | 41,450.00 | 42,150.00 | 40,150.00 | 40,500.00 | 40,500.00 | -2.99% | 77,847 |
| Jul 13, 2026 | 42,300.00 | 43,300.00 | 41,700.00 | 41,750.00 | 41,750.00 | -1.07% | 117,691 |
| Jul 10, 2026 | 41,400.00 | 42,950.00 | 41,400.00 | 42,200.00 | 42,200.00 | 2.80% | 88,745 |
| Jul 9, 2026 | 42,000.00 | 42,750.00 | 40,700.00 | 41,050.00 | 41,050.00 | -2.26% | 156,287 |
| Jul 8, 2026 | 44,150.00 | 44,600.00 | 41,300.00 | 42,000.00 | 42,000.00 | -4.98% | 111,514 |
| Jul 7, 2026 | 42,850.00 | 46,250.00 | 42,500.00 | 44,200.00 | 44,200.00 | 1.49% | 136,005 |
| Jul 6, 2026 | 42,100.00 | 44,850.00 | 42,050.00 | 43,550.00 | 43,550.00 | 2.96% | 77,829 |
| Jul 3, 2026 | 44,250.00 | 44,850.00 | 41,800.00 | 42,300.00 | 42,300.00 | -3.53% | 117,446 |
| Jul 2, 2026 | 43,400.00 | 46,600.00 | 43,300.00 | 43,850.00 | 43,850.00 | -0.34% | 139,397 |
| Jul 1, 2026 | 41,750.00 | 44,900.00 | 41,750.00 | 44,000.00 | 44,000.00 | 5.64% | 99,594 |
| Jun 30, 2026 | 43,500.00 | 44,950.00 | 41,600.00 | 41,650.00 | 41,650.00 | -5.66% | 91,769 |
| Jun 29, 2026 | 39,200.00 | 44,400.00 | 39,200.00 | 44,150.00 | 44,150.00 | 12.92% | 170,530 |
| Jun 26, 2026 | 40,800.00 | 40,900.00 | 38,800.00 | 39,100.00 | 39,100.00 | -4.17% | 124,419 |
| Jun 25, 2026 | 42,600.00 | 43,950.00 | 40,800.00 | 40,800.00 | 40,800.00 | -5.12% | 103,660 |
| Jun 24, 2026 | 41,200.00 | 43,200.00 | 41,000.00 | 43,000.00 | 43,000.00 | 2.75% | 102,626 |
| Jun 23, 2026 | 43,500.00 | 44,500.00 | 41,450.00 | 41,850.00 | 41,850.00 | -4.99% | 117,984 |
| Jun 22, 2026 | 44,150.00 | 46,550.00 | 43,450.00 | 44,050.00 | 44,050.00 | -2.65% | 105,344 |
| Jun 19, 2026 | 47,000.00 | 47,350.00 | 44,400.00 | 45,250.00 | 45,250.00 | -2.90% | 92,118 |
| Jun 18, 2026 | 48,650.00 | 49,950.00 | 46,600.00 | 46,600.00 | 46,600.00 | -3.52% | 192,591 |
| Jun 17, 2026 | 46,400.00 | 49,050.00 | 45,350.00 | 48,300.00 | 48,300.00 | 4.32% | 140,228 |
| Jun 16, 2026 | 44,800.00 | 46,950.00 | 44,800.00 | 46,300.00 | 46,300.00 | 2.89% | 75,897 |
| Jun 15, 2026 | 46,100.00 | 46,850.00 | 44,550.00 | 45,000.00 | 45,000.00 | -1.96% | 99,555 |
| Jun 12, 2026 | 44,550.00 | 47,150.00 | 43,800.00 | 45,900.00 | 45,900.00 | 3.15% | 183,945 |
| Jun 11, 2026 | 39,450.00 | 44,700.00 | 39,000.00 | 44,500.00 | 44,500.00 | 10.01% | 286,722 |
| Jun 10, 2026 | 40,600.00 | 41,500.00 | 39,750.00 | 40,450.00 | 40,450.00 | -1.70% | 78,006 |
| Jun 9, 2026 | 40,350.00 | 42,800.00 | 40,350.00 | 41,150.00 | 41,150.00 | 1.73% | 128,749 |
| Jun 8, 2026 | 39,800.00 | 41,700.00 | 39,250.00 | 40,450.00 | 40,450.00 | -2.65% | 140,711 |
| Jun 5, 2026 | 43,200.00 | 43,200.00 | 41,450.00 | 41,550.00 | 41,550.00 | -3.93% | 105,444 |
| Jun 4, 2026 | 43,300.00 | 43,700.00 | 41,500.00 | 43,250.00 | 43,250.00 | -0.12% | 112,479 |
| Jun 2, 2026 | 43,450.00 | 44,100.00 | 42,500.00 | 43,300.00 | 43,300.00 | -2.59% | 161,569 |
| Jun 1, 2026 | 44,500.00 | 45,350.00 | 43,300.00 | 44,450.00 | 44,450.00 | -0.34% | 153,210 |
| May 29, 2026 | 45,750.00 | 46,150.00 | 43,850.00 | 44,600.00 | 44,600.00 | -2.51% | 179,754 |
| May 28, 2026 | 45,850.00 | 46,450.00 | 44,600.00 | 45,750.00 | 45,750.00 | -0.22% | 118,281 |
| May 27, 2026 | 46,850.00 | 47,050.00 | 45,400.00 | 45,850.00 | 45,850.00 | -2.65% | 108,671 |
| May 26, 2026 | 48,900.00 | 49,100.00 | 46,850.00 | 47,100.00 | 47,100.00 | -2.28% | 112,878 |
| May 22, 2026 | 47,100.00 | 49,050.00 | 47,050.00 | 48,200.00 | 48,200.00 | 2.44% | 108,451 |
| May 21, 2026 | 47,000.00 | 48,200.00 | 46,800.00 | 47,050.00 | 47,050.00 | 0.43% | 98,633 |
| May 20, 2026 | 48,200.00 | 48,750.00 | 46,350.00 | 46,850.00 | 46,850.00 | -3.80% | 99,606 |
| May 19, 2026 | 48,200.00 | 50,800.00 | 47,950.00 | 48,700.00 | 48,700.00 | 1.35% | 160,569 |
| May 18, 2026 | 48,350.00 | 49,000.00 | 47,000.00 | 48,050.00 | 48,050.00 | -3.51% | 114,585 |
| May 15, 2026 | 51,000.00 | 51,100.00 | 49,000.00 | 49,800.00 | 49,800.00 | -1.78% | 136,781 |
| May 14, 2026 | 49,900.00 | 50,700.00 | 49,050.00 | 50,700.00 | 50,700.00 | 2.53% | 178,570 |
| May 13, 2026 | 49,050.00 | 50,300.00 | 48,600.00 | 49,450.00 | 49,450.00 | 1.23% | 104,268 |