YG Entertainment Inc. (KOSDAQ:122870)
South Korea · Delayed Price · Currency is KRW 54,000
-1,000 (-1.82%)
Apr 30, 2026, 3:30 PM KST
YG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 55,900.00 | 56,400.00 | 54,700.00 | 55,100.00 | - | 0.18% | 60,818 |
| 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% | 67,801 |
| 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% | 130,663 |
| 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% | 140,518 |
| 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% | 188,075 |
| Mar 12, 2026 | 64,000.00 | 64,200.00 | 62,000.00 | 63,100.00 | 63,100.00 | -0.79% | 356,561 |
| Mar 11, 2026 | 68,200.00 | 69,000.00 | 62,800.00 | 63,600.00 | 63,600.00 | -4.50% | 392,898 |
| Mar 10, 2026 | 68,300.00 | 69,200.00 | 65,600.00 | 66,600.00 | 66,600.00 | 2.94% | 259,428 |
| Mar 9, 2026 | 66,200.00 | 66,200.00 | 62,100.00 | 64,700.00 | 64,700.00 | -6.91% | 284,105 |
| Mar 6, 2026 | 63,600.00 | 70,600.00 | 63,200.00 | 69,500.00 | 69,500.00 | 8.26% | 407,991 |
| Mar 5, 2026 | 67,000.00 | 68,000.00 | 63,200.00 | 64,200.00 | 64,200.00 | 2.56% | 454,646 |
| Mar 4, 2026 | 65,700.00 | 70,900.00 | 62,500.00 | 62,600.00 | 62,600.00 | -7.53% | 757,740 |
| Mar 3, 2026 | 72,400.00 | 72,500.00 | 66,700.00 | 67,700.00 | 67,700.00 | -8.51% | 693,863 |
| 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 |