YG Entertainment Inc. (KOSDAQ:122870)
South Korea
· Delayed Price · Currency is KRW 54,400
-100 (-0.18%)
Apr 29, 2026, 12:10 PM KST
YG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54,500.00 | 56,300.00 | 54,300.00 | 54,900.00 | - | 1.29% | 81,892 |
| 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 |
| 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 |