YG Entertainment Inc. (KOSDAQ:122870)
South Korea
· Delayed Price · Currency is KRW 69,500
+5,300 (8.26%)
At close: Mar 6, 2026
YG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 74,000.00 | 75,600.00 | 72,800.00 | 72,900.00 | 72,900.00 | -2.54% | 196,834 |
| Feb 12, 2026 | 76,000.00 | 78,300.00 | 73,500.00 | 74,800.00 | 74,800.00 | -2.22% | 324,483 |
| Feb 11, 2026 | 74,000.00 | 79,000.00 | 73,000.00 | 76,500.00 | 76,500.00 | 3.66% | 601,807 |
| Feb 10, 2026 | 73,900.00 | 74,900.00 | 73,500.00 | 73,800.00 | 73,800.00 | -0.67% | 158,151 |
| Feb 9, 2026 | 71,800.00 | 74,800.00 | 71,400.00 | 74,300.00 | 74,300.00 | 5.99% | 307,767 |
| Feb 6, 2026 | 68,500.00 | 70,300.00 | 66,700.00 | 70,100.00 | 70,100.00 | 0.43% | 205,973 |
| Feb 5, 2026 | 70,400.00 | 72,100.00 | 69,700.00 | 69,800.00 | 69,800.00 | -1.41% | 215,223 |
| Feb 4, 2026 | 71,600.00 | 72,900.00 | 70,600.00 | 70,800.00 | 70,800.00 | -1.53% | 182,166 |
| Feb 3, 2026 | 71,800.00 | 72,400.00 | 70,200.00 | 71,900.00 | 71,900.00 | 2.86% | 226,298 |
| Feb 2, 2026 | 72,500.00 | 73,900.00 | 69,500.00 | 69,900.00 | 69,900.00 | -6.43% | 333,193 |
| Jan 30, 2026 | 75,900.00 | 77,600.00 | 74,400.00 | 74,700.00 | 74,700.00 | 0.95% | 393,500 |
| Jan 29, 2026 | 74,900.00 | 76,700.00 | 72,500.00 | 74,000.00 | 74,000.00 | -0.27% | 417,967 |
| Jan 28, 2026 | 71,000.00 | 76,500.00 | 70,400.00 | 74,200.00 | 74,200.00 | 5.40% | 681,812 |
| Jan 27, 2026 | 72,800.00 | 76,200.00 | 69,800.00 | 70,400.00 | 70,400.00 | -3.03% | 556,720 |
| Jan 26, 2026 | 70,700.00 | 73,000.00 | 70,500.00 | 72,600.00 | 72,600.00 | 2.69% | 436,056 |
| Jan 23, 2026 | 70,400.00 | 71,500.00 | 69,800.00 | 70,700.00 | 70,700.00 | 0.71% | 214,017 |
| Jan 22, 2026 | 68,000.00 | 71,000.00 | 66,300.00 | 70,200.00 | 70,200.00 | 3.54% | 311,696 |
| Jan 21, 2026 | 68,500.00 | 69,000.00 | 66,900.00 | 67,800.00 | 67,800.00 | -3.14% | 200,606 |
| Jan 20, 2026 | 71,100.00 | 71,500.00 | 69,600.00 | 70,000.00 | 70,000.00 | -1.55% | 237,972 |
| Jan 19, 2026 | 69,500.00 | 71,500.00 | 68,700.00 | 71,100.00 | 71,100.00 | 3.34% | 266,249 |
| Jan 16, 2026 | 70,600.00 | 70,700.00 | 68,700.00 | 68,800.00 | 68,800.00 | -0.86% | 238,257 |
| Jan 15, 2026 | 67,900.00 | 70,900.00 | 67,100.00 | 69,400.00 | 69,400.00 | 3.58% | 423,696 |
| Jan 14, 2026 | 68,700.00 | 68,800.00 | 66,100.00 | 67,000.00 | 67,000.00 | -1.03% | 182,943 |
| Jan 13, 2026 | 67,700.00 | 68,300.00 | 66,800.00 | 67,700.00 | 67,700.00 | -0.73% | 169,111 |
| Jan 12, 2026 | 67,400.00 | 69,000.00 | 65,800.00 | 68,200.00 | 68,200.00 | 1.49% | 218,100 |
| Jan 9, 2026 | 67,400.00 | 69,200.00 | 66,200.00 | 67,200.00 | 67,200.00 | -1.47% | 254,229 |
| Jan 8, 2026 | 64,500.00 | 68,800.00 | 63,200.00 | 68,200.00 | 68,200.00 | 6.07% | 450,791 |
| Jan 7, 2026 | 64,400.00 | 65,400.00 | 62,400.00 | 64,300.00 | 64,300.00 | -1.23% | 395,454 |
| Jan 6, 2026 | 65,900.00 | 65,900.00 | 64,000.00 | 65,100.00 | 65,100.00 | - | 209,459 |
| Jan 5, 2026 | 71,900.00 | 72,000.00 | 64,600.00 | 65,100.00 | 65,100.00 | -7.53% | 826,408 |
| Jan 2, 2026 | 72,400.00 | 72,400.00 | 68,100.00 | 70,400.00 | 70,400.00 | 1.44% | 656,393 |
| Dec 30, 2025 | 64,900.00 | 69,900.00 | 64,800.00 | 69,400.00 | 69,400.00 | 7.26% | 582,438 |
| Dec 29, 2025 | 64,000.00 | 65,500.00 | 63,600.00 | 64,700.00 | 64,700.00 | 0.31% | 104,175 |
| Dec 26, 2025 | 66,000.00 | 66,100.00 | 63,900.00 | 64,500.00 | 64,500.00 | -2.42% | 157,495 |
| Dec 24, 2025 | 65,500.00 | 66,600.00 | 64,900.00 | 66,100.00 | 66,100.00 | -0.15% | 157,323 |
| Dec 23, 2025 | 63,800.00 | 66,600.00 | 63,600.00 | 66,200.00 | 66,200.00 | 4.25% | 351,553 |
| Dec 22, 2025 | 63,900.00 | 64,100.00 | 62,800.00 | 63,500.00 | 63,500.00 | 0.32% | 126,912 |
| Dec 19, 2025 | 63,600.00 | 65,100.00 | 63,000.00 | 63,300.00 | 63,300.00 | -0.16% | 281,653 |
| Dec 18, 2025 | 64,500.00 | 64,500.00 | 63,100.00 | 63,400.00 | 63,400.00 | -2.01% | 185,334 |
| Dec 17, 2025 | 63,900.00 | 65,150.00 | 63,000.00 | 64,700.00 | 64,700.00 | 1.73% | 211,047 |
| Dec 16, 2025 | 62,800.00 | 64,800.00 | 62,100.00 | 63,600.00 | 63,600.00 | 0.95% | 185,812 |
| Dec 15, 2025 | 62,700.00 | 64,400.00 | 61,500.00 | 63,000.00 | 63,000.00 | -0.94% | 278,582 |
| Dec 12, 2025 | 61,800.00 | 63,600.00 | 61,600.00 | 63,600.00 | 63,600.00 | 3.25% | 244,225 |
| Dec 11, 2025 | 62,500.00 | 62,700.00 | 61,200.00 | 61,600.00 | 61,600.00 | -0.96% | 129,032 |
| Dec 10, 2025 | 61,400.00 | 63,500.00 | 61,300.00 | 62,200.00 | 62,200.00 | 0.65% | 122,358 |
| Dec 9, 2025 | 61,900.00 | 62,500.00 | 61,500.00 | 61,800.00 | 61,800.00 | 0.49% | 53,666 |
| Dec 8, 2025 | 61,900.00 | 61,900.00 | 61,100.00 | 61,500.00 | 61,500.00 | -0.97% | 87,555 |
| Dec 5, 2025 | 61,800.00 | 62,300.00 | 61,300.00 | 62,100.00 | 62,100.00 | - | 77,055 |
| Dec 4, 2025 | 63,000.00 | 63,200.00 | 61,400.00 | 62,100.00 | 62,100.00 | -1.27% | 139,779 |
| Dec 3, 2025 | 63,400.00 | 63,400.00 | 62,400.00 | 62,900.00 | 62,900.00 | 0.16% | 83,697 |
| Dec 2, 2025 | 64,200.00 | 64,900.00 | 62,300.00 | 62,800.00 | 62,800.00 | -1.41% | 181,862 |
| Dec 1, 2025 | 65,500.00 | 65,800.00 | 63,200.00 | 63,700.00 | 63,700.00 | -1.85% | 183,024 |
| Nov 28, 2025 | 63,400.00 | 65,600.00 | 63,300.00 | 64,900.00 | 64,900.00 | 4.34% | 385,892 |
| Nov 27, 2025 | 60,800.00 | 62,900.00 | 60,700.00 | 62,200.00 | 62,200.00 | 2.30% | 241,781 |
| Nov 26, 2025 | 59,000.00 | 60,900.00 | 58,800.00 | 60,800.00 | 60,800.00 | 3.58% | 165,691 |
| Nov 25, 2025 | 60,600.00 | 60,900.00 | 58,400.00 | 58,700.00 | 58,700.00 | -2.98% | 149,413 |
| Nov 24, 2025 | 61,000.00 | 61,700.00 | 60,000.00 | 60,500.00 | 60,500.00 | -0.33% | 107,637 |
| Nov 21, 2025 | 60,700.00 | 61,400.00 | 60,100.00 | 60,700.00 | 60,700.00 | -2.88% | 133,661 |
| Nov 20, 2025 | 61,600.00 | 63,100.00 | 61,500.00 | 62,500.00 | 62,500.00 | 2.29% | 150,570 |
| Nov 19, 2025 | 62,000.00 | 62,100.00 | 60,500.00 | 61,100.00 | 61,100.00 | -0.81% | 131,031 |
| Nov 18, 2025 | 63,200.00 | 64,400.00 | 61,500.00 | 61,600.00 | 61,600.00 | -1.75% | 241,685 |
| Nov 17, 2025 | 62,400.00 | 62,900.00 | 61,100.00 | 62,700.00 | 62,700.00 | 0.97% | 138,207 |
| Nov 14, 2025 | 62,700.00 | 64,200.00 | 61,900.00 | 62,100.00 | 62,100.00 | -2.20% | 282,272 |
| Nov 13, 2025 | 64,000.00 | 64,200.00 | 62,800.00 | 63,500.00 | 63,500.00 | 0.32% | 358,252 |
| Nov 12, 2025 | 64,000.00 | 64,600.00 | 63,100.00 | 63,300.00 | 63,300.00 | -0.47% | 300,279 |
| Nov 11, 2025 | 68,200.00 | 68,300.00 | 63,200.00 | 63,600.00 | 63,600.00 | -5.22% | 646,734 |
| Nov 10, 2025 | 70,600.00 | 71,400.00 | 66,300.00 | 67,100.00 | 67,100.00 | -6.81% | 858,545 |
| Nov 7, 2025 | 77,900.00 | 78,900.00 | 70,400.00 | 72,000.00 | 72,000.00 | -9.43% | 891,149 |
| Nov 6, 2025 | 83,500.00 | 84,200.00 | 78,800.00 | 79,500.00 | 79,500.00 | -5.13% | 450,047 |
| Nov 5, 2025 | 86,100.00 | 86,300.00 | 81,300.00 | 83,800.00 | 83,800.00 | -4.77% | 381,949 |
| Nov 4, 2025 | 89,300.00 | 89,500.00 | 86,700.00 | 88,000.00 | 88,000.00 | -2.33% | 312,372 |
| Nov 3, 2025 | 95,100.00 | 95,300.00 | 90,100.00 | 90,100.00 | 90,100.00 | -1.53% | 393,345 |
| Oct 31, 2025 | 91,700.00 | 92,900.00 | 90,700.00 | 91,500.00 | 91,500.00 | - | 263,851 |
| Oct 30, 2025 | 92,400.00 | 93,600.00 | 90,600.00 | 91,500.00 | 91,500.00 | 0.22% | 273,278 |
| Oct 29, 2025 | 95,100.00 | 95,300.00 | 90,500.00 | 91,300.00 | 91,300.00 | -3.79% | 350,311 |
| Oct 28, 2025 | 94,000.00 | 96,500.00 | 93,400.00 | 94,900.00 | 94,900.00 | 1.06% | 154,434 |
| Oct 27, 2025 | 90,500.00 | 95,600.00 | 90,200.00 | 93,900.00 | 93,900.00 | 3.76% | 252,428 |
| Oct 24, 2025 | 92,000.00 | 92,000.00 | 90,000.00 | 90,500.00 | 90,500.00 | -1.20% | 154,083 |
| Oct 23, 2025 | 91,700.00 | 93,700.00 | 91,100.00 | 91,600.00 | 91,600.00 | -0.11% | 109,829 |
| Oct 22, 2025 | 92,700.00 | 92,700.00 | 91,100.00 | 91,700.00 | 91,700.00 | -1.82% | 146,998 |
| Oct 21, 2025 | 92,000.00 | 93,700.00 | 90,900.00 | 93,400.00 | 93,400.00 | 1.52% | 191,701 |
| Oct 20, 2025 | 90,800.00 | 93,300.00 | 89,500.00 | 92,000.00 | 92,000.00 | 2.22% | 163,200 |
| Oct 17, 2025 | 92,100.00 | 93,500.00 | 89,700.00 | 90,000.00 | 90,000.00 | -3.23% | 321,548 |
| Oct 16, 2025 | 96,700.00 | 96,800.00 | 91,600.00 | 93,000.00 | 93,000.00 | -2.92% | 374,115 |
| Oct 15, 2025 | 101,400.00 | 103,100.00 | 95,300.00 | 95,800.00 | 95,800.00 | -3.82% | 432,344 |
| Oct 14, 2025 | 105,000.00 | 105,300.00 | 99,200.00 | 99,600.00 | 99,600.00 | -5.59% | 266,195 |
| Oct 13, 2025 | 99,000.00 | 105,900.00 | 98,900.00 | 105,500.00 | 105,500.00 | 5.92% | 273,265 |
| Oct 10, 2025 | 99,000.00 | 99,900.00 | 96,000.00 | 99,600.00 | 99,600.00 | 1.84% | 147,499 |
| Oct 2, 2025 | 98,500.00 | 99,200.00 | 97,000.00 | 97,800.00 | 97,800.00 | -1.21% | 235,633 |