YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 47,050
+200 (0.43%)
May 21, 2026, 3:30 PM KST
YG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 49,300.00 | 49,900.00 | 47,300.00 | 48,850.00 | 48,850.00 | -1.21% | 202,596 |
| May 11, 2026 | 50,300.00 | 50,400.00 | 48,500.00 | 49,450.00 | 49,450.00 | -1.49% | 128,562 |
| May 8, 2026 | 50,300.00 | 51,100.00 | 49,600.00 | 50,200.00 | 50,200.00 | -0.20% | 138,231 |
| May 7, 2026 | 51,200.00 | 52,000.00 | 50,100.00 | 50,300.00 | 50,300.00 | -1.95% | 140,995 |
| May 6, 2026 | 53,300.00 | 53,400.00 | 51,200.00 | 51,300.00 | 51,300.00 | -4.11% | 124,882 |
| May 4, 2026 | 54,600.00 | 54,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.93% | 68,502 |
| Apr 30, 2026 | 55,900.00 | 56,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.82% | 129,601 |
| Apr 29, 2026 | 55,200.00 | 55,300.00 | 54,000.00 | 55,000.00 | 55,000.00 | 0.92% | 85,563 |
| Apr 28, 2026 | 54,500.00 | 56,300.00 | 54,300.00 | 54,500.00 | 54,500.00 | 0.55% | 105,133 |
| Apr 27, 2026 | 54,900.00 | 55,200.00 | 54,000.00 | 54,200.00 | 54,200.00 | -0.73% | 57,290 |
| Apr 24, 2026 | 53,700.00 | 55,000.00 | 53,600.00 | 54,600.00 | 54,600.00 | 1.30% | 45,076 |
| Apr 23, 2026 | 54,800.00 | 55,200.00 | 53,300.00 | 53,900.00 | 53,900.00 | -1.10% | 90,379 |
| Apr 22, 2026 | 53,600.00 | 54,500.00 | 53,400.00 | 54,500.00 | 54,500.00 | 1.30% | 67,804 |
| Apr 21, 2026 | 54,700.00 | 55,100.00 | 53,400.00 | 53,800.00 | 53,800.00 | -1.10% | 110,891 |
| Apr 20, 2026 | 55,300.00 | 55,500.00 | 54,200.00 | 54,400.00 | 54,400.00 | -2.68% | 112,623 |
| Apr 17, 2026 | 56,100.00 | 56,500.00 | 54,900.00 | 55,900.00 | 55,900.00 | 0.72% | 207,487 |
| Apr 16, 2026 | 53,500.00 | 55,800.00 | 53,300.00 | 55,500.00 | 55,500.00 | 5.11% | 198,771 |
| Apr 15, 2026 | 52,400.00 | 53,100.00 | 52,200.00 | 52,800.00 | 52,800.00 | 2.33% | 133,000 |
| Apr 14, 2026 | 51,800.00 | 52,400.00 | 51,400.00 | 51,600.00 | 51,600.00 | 0.58% | 90,766 |
| Apr 13, 2026 | 50,500.00 | 51,700.00 | 49,900.00 | 51,300.00 | 51,300.00 | 0.20% | 64,819 |
| Apr 10, 2026 | 50,700.00 | 51,400.00 | 50,200.00 | 51,200.00 | 51,200.00 | 2.40% | 67,155 |
| Apr 9, 2026 | 51,500.00 | 51,600.00 | 50,000.00 | 50,000.00 | 50,000.00 | -2.53% | 121,479 |
| Apr 8, 2026 | 52,200.00 | 52,900.00 | 50,900.00 | 51,300.00 | 51,300.00 | 2.81% | 135,310 |
| Apr 7, 2026 | 50,900.00 | 51,900.00 | 49,300.00 | 49,900.00 | 49,900.00 | -1.58% | 129,274 |
| Apr 6, 2026 | 50,500.00 | 51,500.00 | 50,500.00 | 50,700.00 | 50,700.00 | -0.59% | 53,685 |
| Apr 3, 2026 | 51,100.00 | 52,100.00 | 50,900.00 | 51,000.00 | 51,000.00 | 0.39% | 115,121 |
| Apr 2, 2026 | 53,700.00 | 53,900.00 | 50,000.00 | 50,800.00 | 50,800.00 | -4.69% | 210,994 |
| Apr 1, 2026 | 54,000.00 | 54,200.00 | 52,300.00 | 53,300.00 | 53,300.00 | 0.76% | 186,224 |
| Mar 31, 2026 | 53,100.00 | 54,000.00 | 52,400.00 | 52,900.00 | 52,900.00 | -1.67% | 201,435 |
| Mar 30, 2026 | 53,800.00 | 54,100.00 | 53,100.00 | 53,800.00 | 53,800.00 | -4.27% | 116,758 |
| Mar 27, 2026 | 54,600.00 | 56,600.00 | 54,400.00 | 56,200.00 | 56,200.00 | - | 84,852 |
| Mar 26, 2026 | 55,900.00 | 57,500.00 | 55,600.00 | 56,200.00 | 56,200.00 | -0.18% | 130,673 |
| Mar 25, 2026 | 55,600.00 | 56,400.00 | 55,400.00 | 56,300.00 | 56,300.00 | 1.62% | 174,645 |
| Mar 24, 2026 | 55,200.00 | 55,600.00 | 54,200.00 | 55,400.00 | 55,400.00 | 2.59% | 185,585 |
| Mar 23, 2026 | 57,900.00 | 58,700.00 | 53,100.00 | 54,000.00 | 54,000.00 | -9.70% | 403,890 |
| Mar 20, 2026 | 60,900.00 | 61,000.00 | 59,500.00 | 59,800.00 | 59,800.00 | -0.50% | 140,905 |
| Mar 19, 2026 | 61,700.00 | 61,700.00 | 59,800.00 | 60,100.00 | 60,100.00 | -3.38% | 253,318 |
| Mar 18, 2026 | 62,800.00 | 63,800.00 | 61,800.00 | 62,200.00 | 62,200.00 | -0.16% | 253,905 |
| Mar 17, 2026 | 62,800.00 | 63,350.00 | 62,100.00 | 62,300.00 | 62,300.00 | 0.81% | 144,203 |
| Mar 16, 2026 | 63,900.00 | 64,100.00 | 61,500.00 | 61,800.00 | 61,800.00 | -2.68% | 132,936 |
| Mar 13, 2026 | 61,600.00 | 64,600.00 | 61,500.00 | 63,500.00 | 63,500.00 | 0.63% | 188,125 |
| Mar 12, 2026 | 64,000.00 | 64,200.00 | 62,000.00 | 63,100.00 | 63,100.00 | -0.79% | 356,653 |
| Mar 11, 2026 | 68,200.00 | 69,000.00 | 62,800.00 | 63,600.00 | 63,600.00 | -4.50% | 392,898 |