YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 41,950
+1,300 (3.20%)
Sep 4, 2026, 3:30 PM KST
YG Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 41,100.00 | 42,100.00 | 40,700.00 | 41,650.00 | - | 2.46% | 16,045 |
| 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% | 124,849 |
| 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 |
| Aug 20, 2026 | 39,550.00 | 41,400.00 | 39,350.00 | 40,300.00 | 40,300.00 | 2.15% | 93,530 |
| Aug 19, 2026 | 38,150.00 | 39,600.00 | 37,200.00 | 39,450.00 | 39,450.00 | 2.07% | 108,198 |
| Aug 18, 2026 | 40,550.00 | 40,700.00 | 38,150.00 | 38,650.00 | 38,650.00 | -5.85% | 215,494 |
| Aug 14, 2026 | 40,000.00 | 41,300.00 | 39,900.00 | 41,050.00 | 41,050.00 | 3.40% | 130,077 |
| Aug 13, 2026 | 42,250.00 | 42,550.00 | 39,700.00 | 39,700.00 | 39,700.00 | -6.59% | 237,957 |
| Aug 12, 2026 | 43,000.00 | 43,300.00 | 42,350.00 | 42,500.00 | 42,500.00 | -1.85% | 96,527 |
| Aug 11, 2026 | 43,750.00 | 44,000.00 | 42,450.00 | 43,300.00 | 43,300.00 | -2.26% | 122,696 |
| Aug 10, 2026 | 41,850.00 | 44,850.00 | 41,150.00 | 44,300.00 | 44,300.00 | 6.62% | 183,464 |
| Aug 7, 2026 | 40,500.00 | 41,900.00 | 40,100.00 | 41,550.00 | 41,550.00 | 2.34% | 98,794 |
| Aug 6, 2026 | 40,200.00 | 41,100.00 | 39,500.00 | 40,600.00 | 40,600.00 | 1.25% | 95,829 |
| Aug 5, 2026 | 40,750.00 | 41,000.00 | 39,950.00 | 40,100.00 | 40,100.00 | -1.60% | 86,765 |
| Aug 4, 2026 | 38,650.00 | 40,850.00 | 38,650.00 | 40,750.00 | 40,750.00 | 5.84% | 148,755 |
| Aug 3, 2026 | 37,800.00 | 39,950.00 | 37,300.00 | 38,500.00 | 38,500.00 | 0.92% | 131,474 |
| Jul 31, 2026 | 37,800.00 | 38,800.00 | 37,200.00 | 38,150.00 | 38,150.00 | 2.55% | 101,186 |
| Jul 30, 2026 | 34,400.00 | 38,700.00 | 34,300.00 | 37,200.00 | 37,200.00 | 0.40% | 147,484 |
| Jul 29, 2026 | 39,600.00 | 39,650.00 | 36,100.00 | 37,050.00 | 37,050.00 | -5.61% | 168,394 |
| Jul 28, 2026 | 40,400.00 | 41,400.00 | 38,550.00 | 39,250.00 | 39,250.00 | -5.54% | 86,388 |
| Jul 27, 2026 | 40,550.00 | 41,900.00 | 40,300.00 | 41,550.00 | 41,550.00 | 4.40% | 102,906 |
| 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 |