YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 39,200
-400 (-1.01%)
Nov 4, 2026, 3:30 PM KST
YG Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 39,650.00 | 40,300.00 | 38,500.00 | 39,200.00 | 39,200.00 | -1.01% | 133,269 |
| Nov 3, 2026 | 38,650.00 | 40,800.00 | 38,600.00 | 39,600.00 | 39,600.00 | 1.28% | 103,596 |
| Nov 2, 2026 | 37,800.00 | 39,650.00 | 36,800.00 | 39,100.00 | 39,100.00 | 3.03% | 75,591 |
| Oct 30, 2026 | 38,900.00 | 39,400.00 | 37,700.00 | 37,950.00 | 37,950.00 | -3.31% | 112,896 |
| Oct 29, 2026 | 40,100.00 | 40,950.00 | 38,550.00 | 39,250.00 | 39,250.00 | -1.38% | 85,239 |
| Oct 28, 2026 | 39,750.00 | 40,750.00 | 39,650.00 | 39,800.00 | 39,800.00 | 0.38% | 70,723 |
| Oct 27, 2026 | 40,050.00 | 41,350.00 | 39,350.00 | 39,650.00 | 39,650.00 | 0.25% | 88,643 |
| Oct 26, 2026 | 40,000.00 | 40,900.00 | 39,400.00 | 39,550.00 | 39,550.00 | -2.94% | 52,980 |
| Oct 23, 2026 | 40,900.00 | 41,800.00 | 40,500.00 | 40,750.00 | 40,750.00 | -1.69% | 80,211 |
| Oct 22, 2026 | 42,400.00 | 42,450.00 | 41,000.00 | 41,450.00 | 41,450.00 | -2.24% | 70,433 |
| Oct 21, 2026 | 43,350.00 | 43,850.00 | 42,100.00 | 42,400.00 | 42,400.00 | -1.05% | 46,115 |
| Oct 20, 2026 | 42,950.00 | 44,700.00 | 42,150.00 | 42,850.00 | 42,850.00 | -1.72% | 61,336 |
| Oct 19, 2026 | 41,650.00 | 43,900.00 | 41,650.00 | 43,600.00 | 43,600.00 | 3.69% | 139,726 |
| Oct 16, 2026 | 39,050.00 | 43,500.00 | 39,000.00 | 42,050.00 | 42,050.00 | 6.59% | 187,691 |
| Oct 15, 2026 | 38,750.00 | 40,200.00 | 38,450.00 | 39,450.00 | 39,450.00 | -1.13% | 116,856 |
| Oct 14, 2026 | 39,050.00 | 40,250.00 | 38,650.00 | 39,900.00 | 39,900.00 | 2.05% | 90,254 |
| Oct 13, 2026 | 38,500.00 | 40,200.00 | 38,300.00 | 39,100.00 | 39,100.00 | 0.90% | 71,832 |
| Oct 12, 2026 | 40,050.00 | 40,500.00 | 38,750.00 | 38,750.00 | 38,750.00 | -4.20% | 76,683 |
| Oct 8, 2026 | 41,750.00 | 41,950.00 | 40,000.00 | 40,450.00 | 40,450.00 | -2.53% | 77,892 |
| Oct 7, 2026 | 40,800.00 | 42,500.00 | 40,700.00 | 41,500.00 | 41,500.00 | 1.97% | 76,243 |
| Oct 6, 2026 | 40,800.00 | 42,350.00 | 40,550.00 | 40,700.00 | 40,700.00 | 0.12% | 73,613 |
| Oct 2, 2026 | 41,600.00 | 41,600.00 | 39,900.00 | 40,650.00 | 40,650.00 | -1.45% | 84,658 |
| Oct 1, 2026 | 42,750.00 | 42,850.00 | 41,050.00 | 41,250.00 | 41,250.00 | -3.85% | 129,928 |
| Sep 30, 2026 | 43,000.00 | 43,750.00 | 42,550.00 | 42,900.00 | 42,900.00 | -0.23% | 75,105 |
| Sep 29, 2026 | 42,700.00 | 43,250.00 | 42,250.00 | 43,000.00 | 43,000.00 | 0.82% | 105,590 |
| Sep 28, 2026 | 43,050.00 | 43,700.00 | 42,400.00 | 42,650.00 | 42,650.00 | -1.04% | 105,183 |
| Sep 23, 2026 | 42,700.00 | 43,550.00 | 42,400.00 | 43,100.00 | 43,100.00 | 1.41% | 94,031 |
| Sep 22, 2026 | 43,600.00 | 43,750.00 | 42,450.00 | 42,500.00 | 42,500.00 | -2.75% | 131,351 |
| Sep 21, 2026 | 43,400.00 | 44,100.00 | 43,200.00 | 43,700.00 | 43,700.00 | -0.34% | 91,870 |
| Sep 18, 2026 | 44,350.00 | 44,550.00 | 43,350.00 | 43,850.00 | 43,850.00 | -0.57% | 104,291 |
| Sep 17, 2026 | 44,900.00 | 44,950.00 | 43,450.00 | 44,100.00 | 44,100.00 | -0.90% | 79,194 |
| Sep 16, 2026 | 44,550.00 | 45,600.00 | 44,200.00 | 44,500.00 | 44,500.00 | -0.22% | 125,285 |
| Sep 15, 2026 | 44,500.00 | 45,600.00 | 44,200.00 | 44,600.00 | 44,600.00 | -0.78% | 96,997 |
| Sep 14, 2026 | 42,600.00 | 45,350.00 | 42,550.00 | 44,950.00 | 44,950.00 | 3.57% | 155,529 |
| Sep 11, 2026 | 41,700.00 | 44,400.00 | 41,550.00 | 43,400.00 | 43,400.00 | 2.24% | 141,568 |
| Sep 10, 2026 | 42,000.00 | 42,900.00 | 41,300.00 | 42,450.00 | 42,450.00 | 0.83% | 156,077 |
| Sep 9, 2026 | 43,050.00 | 43,400.00 | 42,000.00 | 42,100.00 | 42,100.00 | -3.11% | 115,945 |
| Sep 8, 2026 | 43,600.00 | 45,450.00 | 43,400.00 | 43,450.00 | 43,450.00 | -0.34% | 121,631 |
| Sep 7, 2026 | 42,300.00 | 44,250.00 | 42,200.00 | 43,600.00 | 43,600.00 | 3.93% | 132,384 |
| Sep 4, 2026 | 41,100.00 | 42,150.00 | 40,700.00 | 41,950.00 | 41,950.00 | 3.20% | 90,470 |
| Sep 3, 2026 | 40,450.00 | 41,800.00 | 40,150.00 | 40,650.00 | 40,650.00 | 1.63% | 87,044 |
| Sep 2, 2026 | 40,450.00 | 42,050.00 | 39,850.00 | 40,000.00 | 40,000.00 | -2.44% | 105,843 |
| Sep 1, 2026 | 40,250.00 | 41,800.00 | 40,250.00 | 41,000.00 | 41,000.00 | -0.36% | 117,901 |
| Aug 31, 2026 | 40,000.00 | 41,150.00 | 39,150.00 | 41,150.00 | 41,150.00 | 1.73% | 403,315 |
| Aug 28, 2026 | 39,550.00 | 40,550.00 | 39,100.00 | 40,450.00 | 40,450.00 | 1.51% | 85,706 |
| Aug 27, 2026 | 40,400.00 | 41,450.00 | 39,400.00 | 39,850.00 | 39,850.00 | -1.85% | 99,657 |
| Aug 26, 2026 | 39,450.00 | 41,050.00 | 39,350.00 | 40,600.00 | 40,600.00 | 3.31% | 124,850 |
| Aug 25, 2026 | 38,850.00 | 39,450.00 | 38,400.00 | 39,300.00 | 39,300.00 | -0.25% | 119,065 |
| Aug 24, 2026 | 38,750.00 | 39,500.00 | 38,700.00 | 39,400.00 | 39,400.00 | 0.77% | 105,714 |
| Aug 21, 2026 | 39,350.00 | 39,600.00 | 38,350.00 | 39,100.00 | 39,100.00 | -2.98% | 77,454 |