YG Entertainment Inc. (122870.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 41,350.00 | 43,800.00 | 41,100.00 | 43,400.00 | 43,400.00 | 176,017 |
| 22 May 2024 | 42,000.00 | 42,500.00 | 41,500.00 | 41,700.00 | 41,700.00 | 99,161 |
| 21 May 2024 | 42,850.00 | 43,250.00 | 42,150.00 | 42,150.00 | 42,150.00 | 82,165 |
| 20 May 2024 | 43,350.00 | 43,550.00 | 42,850.00 | 43,050.00 | 43,050.00 | 85,795 |
| 17 May 2024 | 43,150.00 | 43,650.00 | 42,850.00 | 43,150.00 | 43,150.00 | 135,857 |
| 16 May 2024 | 41,350.00 | 43,000.00 | 41,350.00 | 42,800.00 | 42,800.00 | 155,635 |
| 14 May 2024 | 40,550.00 | 41,450.00 | 40,500.00 | 41,350.00 | 41,350.00 | 91,088 |
| 13 May 2024 | 42,500.00 | 42,650.00 | 40,300.00 | 40,550.00 | 40,550.00 | 304,218 |
| 10 May 2024 | 43,500.00 | 43,950.00 | 42,100.00 | 42,200.00 | 42,200.00 | 214,730 |
| 09 May 2024 | 43,650.00 | 44,000.00 | 43,100.00 | 43,250.00 | 43,250.00 | 109,384 |
| 08 May 2024 | 44,000.00 | 44,650.00 | 43,600.00 | 43,650.00 | 43,650.00 | 113,440 |
| 07 May 2024 | 44,600.00 | 44,600.00 | 43,800.00 | 44,450.00 | 44,450.00 | 131,665 |
| 03 May 2024 | 42,650.00 | 44,100.00 | 42,550.00 | 44,100.00 | 44,100.00 | 182,742 |
| 02 May 2024 | 42,200.00 | 43,050.00 | 42,200.00 | 42,650.00 | 42,650.00 | 105,628 |
| 30 Apr 2024 | 42,550.00 | 42,750.00 | 42,350.00 | 42,400.00 | 42,400.00 | 91,568 |
| 29 Apr 2024 | 42,000.00 | 42,850.00 | 41,950.00 | 42,500.00 | 42,500.00 | 180,482 |
| 26 Apr 2024 | 42,650.00 | 42,750.00 | 41,950.00 | 42,000.00 | 42,000.00 | 123,029 |
| 25 Apr 2024 | 43,050.00 | 43,200.00 | 42,200.00 | 42,350.00 | 42,350.00 | 142,157 |
| 24 Apr 2024 | 44,150.00 | 44,450.00 | 43,250.00 | 43,250.00 | 43,250.00 | 156,699 |
| 23 Apr 2024 | 43,800.00 | 44,400.00 | 43,500.00 | 43,800.00 | 43,800.00 | 124,647 |
| 22 Apr 2024 | 43,850.00 | 44,850.00 | 43,150.00 | 43,800.00 | 43,800.00 | 182,896 |
| 19 Apr 2024 | 43,350.00 | 44,450.00 | 43,000.00 | 43,850.00 | 43,850.00 | 197,324 |
| 18 Apr 2024 | 41,850.00 | 43,750.00 | 41,850.00 | 43,700.00 | 43,700.00 | 135,653 |
| 17 Apr 2024 | 42,250.00 | 42,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 129,016 |
| 16 Apr 2024 | 42,400.00 | 42,800.00 | 41,400.00 | 42,250.00 | 42,250.00 | 202,351 |
| 15 Apr 2024 | 43,500.00 | 44,250.00 | 42,800.00 | 43,150.00 | 43,150.00 | 149,229 |
| 12 Apr 2024 | 43,150.00 | 44,750.00 | 43,050.00 | 43,950.00 | 43,950.00 | 247,246 |
| 11 Apr 2024 | 42,400.00 | 43,350.00 | 42,200.00 | 42,600.00 | 42,600.00 | 178,731 |
| 09 Apr 2024 | 43,650.00 | 44,600.00 | 42,500.00 | 42,950.00 | 42,950.00 | 167,041 |
| 08 Apr 2024 | 44,300.00 | 44,900.00 | 43,350.00 | 43,450.00 | 43,450.00 | 184,762 |
| 05 Apr 2024 | 42,000.00 | 44,100.00 | 41,900.00 | 43,700.00 | 43,700.00 | 189,845 |
| 04 Apr 2024 | 43,350.00 | 43,600.00 | 42,450.00 | 42,600.00 | 42,600.00 | 196,896 |
| 03 Apr 2024 | 43,000.00 | 44,050.00 | 42,900.00 | 43,300.00 | 43,300.00 | 146,744 |
| 02 Apr 2024 | 44,500.00 | 44,800.00 | 43,150.00 | 43,600.00 | 43,600.00 | 423,095 |
| 01 Apr 2024 | 47,650.00 | 47,950.00 | 44,600.00 | 45,200.00 | 45,200.00 | 635,460 |
| 29 Mar 2024 | 46,100.00 | 47,200.00 | 45,700.00 | 47,100.00 | 47,100.00 | 368,267 |
| 28 Mar 2024 | 46,350.00 | 46,800.00 | 45,550.00 | 46,000.00 | 46,000.00 | 198,640 |
| 27 Mar 2024 | 46,400.00 | 47,350.00 | 46,050.00 | 46,250.00 | 46,250.00 | 447,158 |
| 26 Mar 2024 | 45,600.00 | 46,700.00 | 45,150.00 | 46,200.00 | 46,200.00 | 301,204 |
| 25 Mar 2024 | 45,000.00 | 46,150.00 | 44,450.00 | 45,600.00 | 45,600.00 | 226,522 |
| 22 Mar 2024 | 45,750.00 | 45,750.00 | 44,400.00 | 44,950.00 | 44,950.00 | 212,726 |
| 21 Mar 2024 | 44,200.00 | 46,000.00 | 44,200.00 | 45,550.00 | 45,550.00 | 308,921 |
| 20 Mar 2024 | 44,900.00 | 45,200.00 | 44,150.00 | 44,250.00 | 44,250.00 | 145,820 |
| 19 Mar 2024 | 44,800.00 | 45,700.00 | 44,300.00 | 44,600.00 | 44,600.00 | 196,857 |
| 18 Mar 2024 | 43,500.00 | 45,600.00 | 43,250.00 | 45,200.00 | 45,200.00 | 367,135 |
| 15 Mar 2024 | 44,150.00 | 44,150.00 | 42,600.00 | 43,050.00 | 43,050.00 | 180,804 |
| 14 Mar 2024 | 43,550.00 | 44,300.00 | 43,350.00 | 43,850.00 | 43,850.00 | 201,237 |
| 13 Mar 2024 | 43,850.00 | 44,350.00 | 43,350.00 | 43,450.00 | 43,450.00 | 170,479 |
| 12 Mar 2024 | 43,750.00 | 43,950.00 | 43,050.00 | 43,850.00 | 43,850.00 | 198,504 |
| 11 Mar 2024 | 40,900.00 | 44,800.00 | 40,650.00 | 43,800.00 | 43,800.00 | 855,341 |
| 08 Mar 2024 | 39,500.00 | 40,850.00 | 39,500.00 | 40,500.00 | 40,500.00 | 140,917 |
| 07 Mar 2024 | 39,850.00 | 40,050.00 | 39,200.00 | 39,500.00 | 39,500.00 | 166,328 |
| 06 Mar 2024 | 39,950.00 | 40,250.00 | 39,850.00 | 40,000.00 | 40,000.00 | 95,136 |
| 05 Mar 2024 | 40,300.00 | 40,400.00 | 39,900.00 | 40,100.00 | 40,100.00 | 143,620 |
| 04 Mar 2024 | 40,950.00 | 41,600.00 | 40,300.00 | 40,400.00 | 40,400.00 | 179,325 |
| 29 Feb 2024 | 41,350.00 | 41,800.00 | 40,850.00 | 40,900.00 | 40,900.00 | 165,508 |
| 28 Feb 2024 | 40,550.00 | 42,250.00 | 40,550.00 | 41,850.00 | 41,850.00 | 121,013 |
| 27 Feb 2024 | 42,000.00 | 42,300.00 | 40,300.00 | 40,900.00 | 40,900.00 | 313,849 |
| 26 Feb 2024 | 42,550.00 | 42,800.00 | 42,050.00 | 42,100.00 | 42,100.00 | 117,682 |
| 23 Feb 2024 | 43,000.00 | 43,100.00 | 42,300.00 | 42,550.00 | 42,550.00 | 122,631 |
| 22 Feb 2024 | 43,250.00 | 43,400.00 | 42,800.00 | 42,900.00 | 42,900.00 | 91,765 |
| 21 Feb 2024 | 42,700.00 | 43,700.00 | 42,700.00 | 43,250.00 | 43,250.00 | 122,673 |
| 20 Feb 2024 | 43,350.00 | 43,650.00 | 42,750.00 | 43,100.00 | 43,100.00 | 120,404 |
| 19 Feb 2024 | 43,700.00 | 43,750.00 | 42,950.00 | 43,400.00 | 43,400.00 | 113,728 |
| 16 Feb 2024 | 43,700.00 | 43,950.00 | 43,350.00 | 43,500.00 | 43,500.00 | 125,359 |
| 15 Feb 2024 | 43,400.00 | 43,950.00 | 42,950.00 | 43,400.00 | 43,400.00 | 156,606 |
| 14 Feb 2024 | 42,050.00 | 43,900.00 | 41,850.00 | 43,200.00 | 43,200.00 | 209,307 |
| 13 Feb 2024 | 42,500.00 | 42,800.00 | 41,950.00 | 42,500.00 | 42,500.00 | 135,774 |
| 08 Feb 2024 | 41,700.00 | 42,200.00 | 41,300.00 | 42,200.00 | 42,200.00 | 191,057 |
| 07 Feb 2024 | 41,600.00 | 41,900.00 | 41,350.00 | 41,550.00 | 41,550.00 | 177,167 |
| 06 Feb 2024 | 42,000.00 | 42,450.00 | 41,500.00 | 41,650.00 | 41,650.00 | 152,446 |
| 05 Feb 2024 | 43,400.00 | 43,450.00 | 42,150.00 | 42,250.00 | 42,250.00 | 233,853 |
| 02 Feb 2024 | 43,150.00 | 43,900.00 | 43,000.00 | 43,400.00 | 43,400.00 | 190,852 |
| 01 Feb 2024 | 44,400.00 | 44,550.00 | 42,600.00 | 43,050.00 | 43,050.00 | 355,507 |
| 31 Jan 2024 | 44,500.00 | 45,050.00 | 43,950.00 | 44,400.00 | 44,400.00 | 129,577 |
| 30 Jan 2024 | 44,650.00 | 45,250.00 | 44,300.00 | 44,900.00 | 44,900.00 | 135,942 |
| 29 Jan 2024 | 46,500.00 | 46,550.00 | 44,300.00 | 44,550.00 | 44,550.00 | 209,131 |
| 26 Jan 2024 | 45,900.00 | 46,950.00 | 45,200.00 | 46,150.00 | 46,150.00 | 277,238 |
| 25 Jan 2024 | 46,750.00 | 47,100.00 | 45,050.00 | 45,900.00 | 45,900.00 | 526,945 |
| 24 Jan 2024 | 45,550.00 | 46,400.00 | 44,800.00 | 45,150.00 | 45,150.00 | 307,874 |
| 23 Jan 2024 | 45,000.00 | 45,750.00 | 44,350.00 | 45,100.00 | 45,100.00 | 343,436 |
| 22 Jan 2024 | 43,050.00 | 45,500.00 | 42,350.00 | 44,950.00 | 44,950.00 | 592,386 |
| 19 Jan 2024 | 43,000.00 | 43,500.00 | 41,850.00 | 42,550.00 | 42,550.00 | 341,751 |
| 18 Jan 2024 | 40,700.00 | 44,050.00 | 40,100.00 | 43,000.00 | 43,000.00 | 657,055 |
| 17 Jan 2024 | 41,900.00 | 42,650.00 | 40,800.00 | 40,800.00 | 40,800.00 | 288,528 |
| 16 Jan 2024 | 42,600.00 | 43,000.00 | 41,750.00 | 41,850.00 | 41,850.00 | 256,756 |
| 15 Jan 2024 | 43,200.00 | 43,400.00 | 42,050.00 | 42,900.00 | 42,900.00 | 288,752 |
| 12 Jan 2024 | 45,550.00 | 45,700.00 | 42,700.00 | 43,100.00 | 43,100.00 | 675,288 |
| 11 Jan 2024 | 44,850.00 | 45,750.00 | 44,650.00 | 45,550.00 | 45,550.00 | 295,492 |
| 10 Jan 2024 | 44,800.00 | 45,600.00 | 44,050.00 | 44,800.00 | 44,800.00 | 309,900 |
| 09 Jan 2024 | 44,850.00 | 45,400.00 | 44,500.00 | 44,800.00 | 44,800.00 | 263,340 |
| 08 Jan 2024 | 45,400.00 | 45,550.00 | 44,550.00 | 44,650.00 | 44,650.00 | 418,510 |
| 05 Jan 2024 | 46,400.00 | 47,050.00 | 45,450.00 | 45,800.00 | 45,800.00 | 375,407 |
| 04 Jan 2024 | 46,200.00 | 47,000.00 | 46,150.00 | 46,300.00 | 46,300.00 | 231,872 |
| 03 Jan 2024 | 47,350.00 | 47,400.00 | 46,450.00 | 46,500.00 | 46,500.00 | 405,424 |
| 02 Jan 2024 | 48,300.00 | 48,800.00 | 47,200.00 | 47,550.00 | 47,550.00 | 949,594 |
| 28 Dec 2023 | 50,600.00 | 51,100.00 | 50,300.00 | 50,900.00 | 50,900.00 | 178,661 |
| 27 Dec 2023 | 49,950.00 | 51,000.00 | 49,400.00 | 50,600.00 | 50,600.00 | 249,174 |
| 27 Dec 2023 | 250 Dividend | |||||
| 26 Dec 2023 | 50,200.00 | 50,900.00 | 48,400.00 | 49,850.00 | 49,600.00 | 520,615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.